Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	206.19	206.19	205.03	205.03	192.21	1
2022-07-15	201.31	203.97	201.31	203.97	191.22	273
2022-07-14	196.12	196.12	196.12	196.12	183.86	6
2022-07-13	194.59	197.18	194.59	197.18	184.85	100
2022-07-12	199.22	199.22	199.22	199.22	186.77	120
2022-07-11	198.22	202.50	198.22	200.16	187.65	12
2022-07-08	201.06	201.06	200.38	200.38	187.85	49
2022-07-07	201.76	202.54	201.51	201.51	188.92	1
2022-06-30	195.01	200.35	195.01	200.35	187.83	264
2022-06-24	199.15	200.02	199.15	200.02	187.52	55
2022-06-23	196.47	196.47	196.47	196.47	184.19	8
2022-06-21	191.96	191.96	191.96	191.96	179.96	6
2022-06-16	199.07	199.07	199.07	199.07	186.62	77
2022-06-15	200.12	204.76	200.12	204.76	191.96	61
2022-06-10	209.51	209.58	208.51	208.51	195.47	41
2022-06-09	212.79	215.87	212.79	215.87	202.38	1
2022-06-07	211.37	215.22	211.37	214.12	200.73	25
2022-06-06	220.41	220.41	217.43	217.43	203.84	1
2022-05-31	210.13	210.13	206.74	208.56	195.53	332
2022-05-27	203.64	209.99	203.64	209.09	196.02	60
2022-05-26	197.20	197.20	197.20	197.20	184.88	450
2022-05-25	196.27	196.27	196.27	196.27	184.00	500
2022-05-24	194.88	195.36	194.88	195.36	183.15	5
2022-05-23	201.74	201.74	198.62	198.62	186.20	1
2022-05-19	192.99	197.33	191.08	197.33	185.00	37
2022-05-18	200.56	200.56	196.47	196.47	184.19	4
2022-05-16	202.78	202.78	202.78	202.78	190.11	7
2022-05-13	204.06	205.54	204.06	205.54	192.69	1
2022-05-12	205.20	206.71	205.20	205.54	191.64	11
2022-05-10	205.35	205.43	201.37	201.37	187.76	12
2022-05-09	208.51	209.36	205.05	205.05	191.19	1
2022-05-06	211.76	215.58	209.66	215.58	201.01	62
2022-05-05	221.33	221.33	212.04	212.04	197.70	11,713
2022-05-04	213.50	218.73	212.03	217.58	202.87	5
2022-05-03	228.55	228.55	212.09	214.89	200.37	69
2022-04-28	257.51	257.51	257.51	257.51	240.10	76
2022-04-21	276.90	276.90	271.79	271.79	253.42	17
2022-04-20	273.57	273.57	271.31	271.45	253.11	6
2022-04-12	264.86	266.86	264.86	265.56	247.61	11,731
2022-04-07	269.11	269.11	269.11	269.11	250.92	55,918
2022-04-06	272.62	272.62	270.68	270.68	252.38	1
2022-04-05	281.47	281.47	280.88	280.88	261.89	2
2022-04-01	280.19	280.19	280.19	280.19	261.25	179
2022-03-31	279.41	279.41	279.41	279.41	260.52	1
2022-03-30	280.55	280.55	280.55	280.55	261.59	1
2022-03-29	283.70	283.70	281.10	281.10	262.10	3
2022-03-25	275.58	277.42	275.58	277.42	258.66	1
2022-03-23	270.68	270.68	270.68	270.68	252.38	63
2022-03-22	273.51	273.51	273.51	273.51	255.03	15
2022-03-21	273.57	273.57	273.57	273.57	255.08	1
2022-03-17	266.71	269.33	266.71	269.33	251.13	10
2022-03-16	262.17	265.92	262.17	264.58	246.70	26
2022-03-14	258.66	258.66	256.17	256.17	238.85	4
2022-03-10	263.15	263.15	258.30	259.22	241.70	2
2022-03-08	269.08	272.89	267.25	272.89	254.45	15
2022-03-07	265.59	265.59	265.59	265.59	247.64	144
2022-03-01	262.21	262.21	260.17	260.17	242.59	1
2022-02-28	265.99	270.65	264.30	264.44	246.57	7
2022-02-25	267.08	267.08	262.68	264.84	246.94	55,915
2022-02-24	251.10	257.78	251.10	257.28	239.89	620

← NewerPage 18 of 20 · 1,149 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.