Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	262.71	262.71	262.71	262.71	248.53	22
2022-11-18	261.31	262.80	259.38	262.80	248.61	44
2022-11-17	258.35	259.77	253.83	255.54	241.74	37
2022-11-16	267.71	268.89	267.26	267.26	252.84	31
2022-11-15	269.48	272.07	269.48	271.40	256.75	105
2022-11-14	272.10	274.46	272.04	274.46	259.65	1
2022-11-11	272.48	272.48	272.48	272.48	257.78	10
2022-11-10	263.38	266.43	260.35	263.48	249.26	576
2022-11-09	253.31	254.10	253.21	254.10	239.27	61
2022-11-08	250.22	257.99	250.22	257.99	242.93	116
2022-11-07	247.39	248.60	246.42	248.60	234.09	13
2022-11-04	245.04	245.04	240.08	243.88	229.65	378
2022-11-03	234.30	234.37	230.94	234.35	220.67	2,069
2022-11-02	238.37	242.02	235.57	240.25	226.23	204
2022-11-01	254.70	255.59	254.34	254.77	239.90	35
2022-10-31	256.03	256.36	254.55	254.55	239.69	125
2022-10-28	248.86	254.40	247.50	254.40	239.55	46
2022-10-27	242.52	246.27	241.91	245.90	231.55	128
2022-10-26	241.18	241.18	240.23	240.23	226.20	6
2022-10-24	233.66	233.66	233.66	233.66	220.02	8
2022-10-21	224.17	224.17	222.37	222.50	209.51	1
2022-10-20	231.45	231.45	228.03	228.03	214.72	1
2022-10-18	237.23	237.23	237.23	237.23	223.38	17
2022-10-12	224.90	225.58	224.90	225.58	212.42	2,829
2022-10-10	224.18	224.18	222.54	222.54	209.55	2,700
2022-10-07	228.75	232.05	225.62	225.62	212.45	2,994
2022-10-06	234.41	234.41	234.41	234.41	220.73	40
2022-10-05	227.58	235.53	227.58	235.53	221.78	221
2022-10-04	228.89	228.89	228.81	228.81	215.46	1,972
2022-10-03	225.20	225.20	224.90	224.90	211.77	42
2022-09-30	214.39	219.54	214.39	219.54	206.72	354
2022-09-27	214.43	214.43	208.39	208.39	196.22	3,814
2022-09-23	218.13	218.13	218.13	218.13	205.40	3,800
2022-09-22	230.00	230.00	224.81	224.81	211.69	4,254
2022-09-21	235.07	236.70	232.99	232.99	219.40	2,352
2022-09-15	247.85	247.85	246.69	247.11	232.69	1
2022-09-14	249.52	249.52	249.52	249.52	234.96	2
2022-09-13	250.08	250.08	248.87	248.87	234.34	76
2022-09-12	254.83	256.09	252.83	254.48	239.63	32
2022-09-08	239.60	243.24	239.60	243.24	229.04	511
2022-09-02	243.78	243.78	243.78	243.78	229.55	665
2022-09-01	234.92	235.04	234.92	235.04	221.32	1
2022-08-31	237.19	237.77	237.19	237.77	223.89	37
2022-08-30	238.46	238.46	236.44	236.44	222.64	12
2022-08-26	238.32	238.32	238.32	238.32	224.41	5
2022-08-25	245.26	245.26	245.26	245.26	230.95	21
2022-08-24	241.87	241.87	241.87	241.87	227.75	198
2022-08-23	242.46	242.46	242.46	242.46	228.30	21
2022-08-17	252.92	252.92	252.57	252.57	237.83	1
2022-08-16	258.75	260.16	258.73	260.16	244.98	41
2022-08-15	254.68	259.27	254.68	258.45	243.37	21
2022-08-11	253.76	254.93	253.76	254.93	238.99	1
2022-08-10	252.55	252.55	252.11	252.11	236.35	3
2022-08-05	252.85	252.85	252.85	252.85	237.05	25
2022-08-04	252.67	252.67	252.67	252.67	236.88	8
2022-08-02	249.87	250.11	247.15	250.11	234.48	1
2022-07-29	247.34	247.34	247.34	247.34	231.88	20
2022-07-27	245.23	246.97	234.40	238.17	223.28	79
2022-07-25	219.61	219.61	219.61	219.61	205.88	110
2022-07-20	213.52	213.52	212.11	212.11	198.85	15

← NewerPage 17 of 20 · 1,155 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.