Rockwell Automation Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	296.19	296.52	296.00	296.00	281.15	77
2023-03-02	292.11	293.43	291.99	293.43	278.71	93
2023-03-01	291.74	295.54	291.74	294.02	279.27	672
2023-02-28	293.40	296.14	293.40	296.08	281.23	1,239
2023-02-27	293.21	293.26	291.84	292.56	277.88	338
2023-02-24	287.35	287.61	285.52	286.21	271.86	208
2023-02-23	290.84	291.56	289.53	289.53	275.01	322
2023-02-22	289.61	290.05	286.17	288.02	273.57	427
2023-02-21	292.95	293.09	287.00	287.00	272.60	412
2023-02-17	293.78	293.85	292.85	293.85	279.11	237
2023-02-16	291.82	292.99	291.82	292.99	277.18	135
2023-02-15	292.96	295.46	292.96	295.46	279.52	53
2023-02-14	290.21	292.37	289.65	289.65	274.02	104
2023-02-13	287.01	290.44	286.87	290.44	274.76	2,422
2023-02-10	285.02	285.02	285.02	285.02	269.64	297
2023-02-09	288.15	288.15	288.15	288.15	272.59	29
2023-02-07	286.28	286.28	285.65	285.72	270.30	40
2023-02-06	285.32	286.20	284.21	285.96	270.53	94
2023-02-03	286.71	291.55	285.91	291.55	275.82	183
2023-02-02	281.80	289.48	281.80	289.48	273.86	191
2023-02-01	280.57	280.84	277.16	277.16	262.20	174
2023-01-31	278.07	278.07	274.71	274.71	259.88	136
2023-01-30	284.40	284.40	281.37	281.37	266.18	19
2023-01-27	278.52	283.40	278.52	283.24	267.96	87
2023-01-26	289.67	289.67	271.30	279.57	264.48	1,279
2023-01-25	274.01	275.19	274.01	275.19	260.33	7
2023-01-23	271.03	274.18	271.03	274.18	259.38	1,931
2023-01-19	269.80	269.80	266.58	266.58	252.19	303
2023-01-18	281.42	281.42	276.51	276.51	261.59	109
2023-01-17	282.96	284.02	280.79	281.46	266.27	1,621
2023-01-13	280.29	280.29	280.29	280.29	265.16	4
2023-01-12	279.62	279.62	279.09	279.09	264.03	29
2023-01-11	275.97	275.97	274.59	274.59	259.77	14
2023-01-10	269.97	270.05	269.97	270.05	255.47	8
2023-01-09	271.12	272.80	271.12	272.52	257.81	15
2023-01-06	262.56	267.00	262.56	266.29	251.92	93
2023-01-05	259.48	260.28	259.48	260.28	246.23	100
2023-01-04	261.07	261.07	261.07	261.07	246.98	125
2023-01-03	260.05	260.05	260.05	260.05	246.01	16
2022-12-30	254.74	254.74	254.74	254.74	240.99	11
2022-12-28	257.46	257.46	256.86	256.86	243.00	219
2022-12-23	253.95	253.95	253.95	253.95	240.25	30
2022-12-22	254.97	254.97	254.97	254.97	241.21	30
2022-12-21	256.65	256.65	256.65	256.65	242.79	10
2022-12-20	251.07	252.49	251.07	251.51	237.94	76
2022-12-19	252.74	252.74	250.70	250.78	237.24	170
2022-12-16	253.25	253.25	249.84	249.84	236.35	173
2022-12-15	257.41	257.41	255.45	255.45	241.66	32
2022-12-14	270.37	270.49	270.37	270.49	255.89	50
2022-12-13	273.44	273.44	269.31	269.31	254.78	237
2022-12-07	257.15	257.15	253.60	253.60	239.91	43
2022-12-06	262.31	262.31	259.55	259.55	245.54	185
2022-12-05	260.85	260.85	260.85	260.85	246.77	8
2022-12-02	259.96	259.96	259.96	259.96	245.93	15
2022-12-01	264.32	264.32	261.50	261.73	247.60	144
2022-11-28	260.35	260.55	260.35	260.55	246.49	4
2022-11-25	265.10	265.10	264.42	264.42	250.15	1
2022-11-23	266.16	266.24	266.16	266.24	251.87	1
2022-11-22	264.84	265.88	262.38	265.88	251.53	2,411
2022-11-21	262.71	262.71	262.71	262.71	248.53	22

← NewerPage 16 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	1.3800 USD
2025-11-14	1.3800 USD
2025-08-15	1.3100 USD
2025-05-16	1.3100 USD
2025-02-17	1.3100 USD
2024-11-18	1.3100 USD
2024-08-12	1.2500 USD
2024-05-10	1.2500 USD
2024-02-16	1.2500 USD
2023-11-10	1.2500 USD
2023-08-11	1.1800 USD
2023-05-12	1.1800 USD
2023-02-17	1.1746 USD
2022-11-10	1.1800 USD
2022-08-12	1.1200 USD
2022-05-13	1.1149 USD
2022-02-11	1.1200 USD
2021-11-12	1.1200 USD
2021-08-13	1.0651 USD
2021-05-14	1.0651 USD
2021-02-12	1.0651 USD
2020-11-13	1.0700 USD
2020-08-14	1.0200 USD
2020-05-15	1.0200 USD
2020-02-14	1.0153 USD
2019-11-08	1.0200 USD
2019-08-09	0.9700 USD
2019-05-10	0.9656 USD
2019-02-15	0.9656 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.