Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-01-09 | 139.00 | 139.99 | 138.29 | 138.31 | 115.86 | 828,136 |
| 2017-01-06 | 138.36 | 139.61 | 137.69 | 138.51 | 116.03 | 659,430 |
| 2017-01-05 | 137.67 | 139.40 | 135.87 | 137.74 | 115.38 | 822,555 |
| 2017-01-04 | 138.77 | 139.49 | 137.29 | 137.96 | 115.57 | 850,964 |
| 2017-01-03 | 135.90 | 138.66 | 135.18 | 138.54 | 116.05 | 1,329,489 |
| 2016-12-30 | 135.54 | 135.54 | 133.61 | 134.40 | 112.59 | 436,079 |
| 2016-12-29 | 134.74 | 135.49 | 134.28 | 134.85 | 112.96 | 355,060 |
| 2016-12-28 | 136.48 | 136.75 | 134.62 | 134.74 | 112.87 | 433,477 |
| 2016-12-27 | 136.48 | 136.81 | 135.73 | 136.03 | 113.95 | 410,545 |
| 2016-12-23 | 135.40 | 136.47 | 135.10 | 136.01 | 113.94 | 385,989 |
| 2016-12-22 | 135.59 | 136.07 | 134.80 | 135.57 | 113.57 | 631,010 |
| 2016-12-21 | 135.60 | 136.73 | 135.03 | 135.57 | 113.57 | 633,630 |
| 2016-12-20 | 135.03 | 135.76 | 134.47 | 135.57 | 113.57 | 1,079,018 |
| 2016-12-19 | 135.56 | 136.16 | 134.02 | 134.83 | 112.95 | 896,923 |
| 2016-12-16 | 136.08 | 136.85 | 134.44 | 134.91 | 113.01 | 1,545,320 |
| 2016-12-15 | 135.71 | 136.49 | 135.21 | 136.21 | 114.10 | 838,035 |
| 2016-12-14 | 136.78 | 137.98 | 135.40 | 135.57 | 113.57 | 903,612 |
| 2016-12-13 | 137.60 | 138.24 | 136.53 | 137.07 | 114.82 | 1,098,280 |
| 2016-12-12 | 139.56 | 139.58 | 136.81 | 137.40 | 115.10 | 905,888 |
| 2016-12-09 | 137.81 | 139.64 | 137.72 | 139.56 | 116.91 | 710,876 |
| 2016-12-08 | 138.37 | 138.37 | 136.77 | 137.61 | 115.28 | 745,562 |
| 2016-12-07 | 136.33 | 139.16 | 135.88 | 138.93 | 116.38 | 734,191 |
| 2016-12-06 | 135.70 | 136.47 | 135.47 | 136.40 | 114.26 | 1,001,459 |
| 2016-12-05 | 137.22 | 138.00 | 135.54 | 136.22 | 114.11 | 2,048,275 |
| 2016-12-02 | 136.70 | 137.80 | 135.49 | 136.79 | 114.59 | 1,274,340 |
| 2016-12-01 | 134.48 | 138.76 | 134.21 | 137.19 | 114.92 | 2,044,394 |
| 2016-11-30 | 131.92 | 134.27 | 131.92 | 133.71 | 112.01 | 1,183,380 |
| 2016-11-29 | 130.45 | 131.92 | 129.66 | 131.34 | 110.02 | 851,937 |
| 2016-11-28 | 132.34 | 132.89 | 130.40 | 130.50 | 109.32 | 843,780 |
| 2016-11-25 | 131.93 | 132.96 | 131.86 | 132.92 | 111.35 | 374,597 |
| 2016-11-23 | 131.13 | 132.03 | 131.13 | 131.86 | 110.46 | 684,027 |
| 2016-11-22 | 132.15 | 132.15 | 130.88 | 131.71 | 110.33 | 759,218 |
| 2016-11-21 | 131.99 | 132.50 | 131.49 | 131.71 | 110.33 | 660,834 |
| 2016-11-18 | 131.55 | 132.49 | 131.05 | 131.20 | 109.91 | 609,015 |
| 2016-11-17 | 133.50 | 133.68 | 131.83 | 131.95 | 110.53 | 730,882 |
| 2016-11-16 | 132.36 | 133.47 | 132.12 | 133.38 | 111.73 | 815,266 |
| 2016-11-15 | 131.99 | 133.54 | 129.69 | 133.48 | 111.82 | 988,007 |
| 2016-11-14 | 132.00 | 133.28 | 131.84 | 132.22 | 110.76 | 1,525,679 |
| 2016-11-11 | 129.85 | 131.72 | 129.28 | 131.71 | 110.33 | 1,021,541 |
| 2016-11-10 | 128.11 | 130.85 | 127.30 | 130.75 | 109.53 | 1,572,595 |
| 2016-11-09 | 123.09 | 128.01 | 123.07 | 126.85 | 106.26 | 1,419,808 |
| 2016-11-08 | 124.50 | 125.76 | 123.69 | 125.03 | 104.10 | 1,080,845 |
| 2016-11-07 | 120.46 | 124.90 | 120.46 | 124.24 | 103.44 | 1,863,262 |
| 2016-11-04 | 117.79 | 119.36 | 117.51 | 117.56 | 97.881 | 1,143,900 |
| 2016-11-03 | 118.89 | 118.89 | 117.24 | 117.47 | 97.806 | 608,748 |
| 2016-11-02 | 118.83 | 119.43 | 118.00 | 118.31 | 98.506 | 626,643 |
| 2016-11-01 | 120.24 | 120.73 | 118.13 | 118.96 | 99.047 | 842,760 |
| 2016-10-31 | 119.48 | 120.37 | 118.53 | 119.72 | 99.680 | 790,892 |
| 2016-10-28 | 118.49 | 120.06 | 118.03 | 118.80 | 98.914 | 620,405 |
| 2016-10-27 | 120.50 | 121.02 | 117.88 | 118.21 | 98.423 | 847,399 |
| 2016-10-26 | 118.49 | 121.18 | 118.36 | 120.62 | 100.43 | 734,181 |
| 2016-10-25 | 118.72 | 119.45 | 117.90 | 118.62 | 98.764 | 884,821 |
| 2016-10-24 | 123.91 | 124.50 | 119.08 | 119.67 | 99.638 | 2,482,553 |
| 2016-10-21 | 116.94 | 126.15 | 116.28 | 122.99 | 102.40 | 6,596,561 |
| 2016-10-20 | 117.14 | 118.20 | 116.43 | 118.01 | 98.256 | 828,269 |
| 2016-10-19 | 116.07 | 118.30 | 115.66 | 117.45 | 97.790 | 646,699 |
| 2016-10-18 | 116.76 | 117.12 | 115.72 | 115.97 | 96.557 | 549,055 |
| 2016-10-17 | 116.37 | 116.96 | 115.36 | 115.52 | 96.183 | 758,087 |
| 2016-10-14 | 117.40 | 118.17 | 116.78 | 116.80 | 97.249 | 942,942 |
| 2016-10-13 | 115.48 | 116.88 | 115.09 | 116.30 | 96.832 | 931,345 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 1.3800 USD |
| 2026-05-18 | 1.3800 USD |
| 2026-02-23 | 1.3800 USD |
| 2025-11-17 | 1.3800 USD |
| 2025-08-18 | 1.3100 USD |
| 2025-05-19 | 1.3100 USD |
| 2025-02-18 | 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 | 1.1800 USD |
| 2022-11-10 | 1.1800 USD |
| 2022-08-12 | 1.1200 USD |
| 2022-05-13 | 1.1200 USD |
| 2022-02-11 | 1.1200 USD |
| 2021-11-12 | 1.1200 USD |
| 2021-08-13 | 1.0700 USD |
| 2021-05-14 | 1.0700 USD |
| 2021-02-12 | 1.0700 USD |
| 2020-11-13 | 1.0700 USD |
| 2020-08-14 | 1.0200 USD |
| 2020-05-15 | 1.0200 USD |
| 2020-02-14 | 1.0200 USD |
| 2019-11-08 | 1.0200 USD |
| 2019-08-09 | 0.9700 USD |
| 2019-05-10 | 0.9700 USD |
| 2019-02-15 | 0.9700 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.