Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	262.12	262.12	262.12	262.12	244.40	52
2022-02-18	266.77	266.77	263.03	263.03	245.25	4
2022-02-17	273.10	273.10	268.02	268.34	250.20	2
2022-02-16	270.50	271.11	268.59	268.84	250.67	13,770
2022-02-15	271.79	271.79	268.45	271.69	253.33	121
2022-02-14	269.61	269.61	264.99	264.99	247.08	9
2022-02-11	274.15	274.15	273.11	273.11	254.66	3
2022-02-10	282.84	282.84	278.11	278.11	258.27	30
2022-02-09	283.43	286.35	283.43	286.35	265.92	1,136
2022-02-08	277.84	280.75	277.84	279.40	259.46	4
2022-02-07	279.51	281.44	279.51	280.71	260.68	12
2022-02-04	284.03	284.03	276.08	279.91	259.94	59
2022-02-03	290.87	290.87	286.62	286.62	266.17	2
2022-02-02	290.57	293.02	290.57	291.22	270.44	7
2022-02-01	289.84	289.84	282.93	286.47	266.03	60
2022-01-31	279.74	279.74	279.74	279.74	259.78	10
2022-01-28	278.59	281.27	278.59	281.27	261.20	167
2022-01-27	302.01	302.01	287.10	290.12	269.42	29
2022-01-26	304.88	304.88	302.04	302.04	280.49	4
2022-01-25	300.96	300.96	295.89	295.89	274.78	2
2022-01-24	306.64	310.25	297.62	301.16	279.67	64
2022-01-21	312.64	317.83	312.64	314.46	292.02	18
2022-01-20	319.04	319.04	318.69	318.69	295.95	2
2022-01-19	317.24	321.16	317.15	321.16	298.25	173
2022-01-18	319.05	319.05	315.63	315.63	293.11	17
2022-01-14	325.90	325.90	321.57	321.57	298.63	38
2022-01-13	335.79	335.96	329.04	329.04	305.56	30
2022-01-12	336.63	337.36	334.07	334.07	310.24	11
2022-01-10	326.57	326.57	316.00	320.50	297.63	149
2022-01-07	333.81	333.81	327.95	328.04	304.64	34
2022-01-06	335.25	337.38	334.35	336.03	312.05	152
2022-01-05	340.54	342.50	340.54	342.50	318.06	7
2022-01-04	337.47	342.49	337.47	339.89	315.64	54
2021-12-22	336.88	338.15	335.45	335.45	311.52	508
2021-12-20	335.46	338.52	329.62	332.47	308.75	146
2021-12-17	342.69	343.32	341.02	343.32	318.83	93
2021-12-16	353.74	353.74	347.32	347.32	322.54	348
2021-12-15	347.70	348.28	347.70	348.28	323.43	15
2021-12-14	348.53	349.37	338.32	338.32	314.18	38
2021-12-13	346.02	352.07	346.02	350.67	325.65	7
2021-12-10	346.67	347.76	346.55	347.76	322.95	9
2021-12-09	346.76	346.76	345.17	345.49	320.84	2
2021-12-07	349.57	351.19	349.00	349.00	324.10	37
2021-12-06	348.10	348.10	348.10	348.10	323.27	3
2021-12-03	342.82	344.49	341.08	341.43	317.07	557
2021-12-02	341.99	341.99	341.99	341.99	317.59	4
2021-12-01	341.65	341.65	338.58	338.58	314.43	1
2021-11-30	340.07	340.07	331.47	334.67	310.80	54
2021-11-29	343.42	343.42	338.05	340.75	316.44	1
2021-11-26	339.48	339.48	335.18	335.18	311.27	95
2021-11-23	342.97	343.01	341.95	341.95	317.55	161
2021-11-22	348.15	351.38	348.15	350.44	325.44	9
2021-11-19	342.99	346.59	342.99	346.59	321.86	1
2021-11-18	339.96	342.47	339.96	342.47	318.03	1
2021-11-17	339.01	339.33	338.40	339.33	315.12	11,569
2021-11-16	335.10	340.68	334.67	340.68	316.38	1
2021-11-15	334.90	335.79	332.03	333.34	309.56	34,858
2021-11-12	328.89	332.40	327.71	332.40	308.69	10
2021-11-11	332.47	332.47	326.58	327.07	302.71	44
2021-11-10	332.07	333.29	332.07	332.14	307.41	5

← NewerPage 19 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.