Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	118.78	119.39	118.59	119.00	98.478	275,146
2016-07-18	119.65	119.65	118.36	119.33	98.751	357,997
2016-07-15	119.28	119.85	118.60	119.16	98.611	544,317
2016-07-14	119.95	120.75	118.47	118.73	98.255	848,028
2016-07-13	119.39	119.89	117.97	118.84	98.346	725,886
2016-07-12	118.15	119.27	117.83	119.03	98.503	987,879
2016-07-11	116.47	118.00	116.15	117.51	97.245	890,315
2016-07-08	114.27	115.95	113.76	115.70	95.747	691,268
2016-07-07	113.37	114.18	112.11	112.97	93.488	530,756
2016-07-06	112.35	112.98	110.89	112.85	93.389	1,057,417
2016-07-05	114.84	115.08	112.03	112.68	93.248	1,418,494
2016-07-01	114.53	116.80	114.02	115.89	95.905	942,504
2016-06-30	112.03	114.83	111.53	114.82	95.019	1,008,034
2016-06-29	111.28	111.87	110.62	111.62	92.371	795,093
2016-06-28	109.19	110.35	108.60	109.86	90.915	1,318,739
2016-06-27	110.34	110.64	107.17	108.11	89.466	1,410,570
2016-06-24	115.37	117.00	112.08	112.37	92.992	2,047,196
2016-06-23	119.59	120.60	119.15	120.52	99.736	981,414
2016-06-22	117.63	118.46	117.53	117.99	97.643	833,860
2016-06-21	118.03	118.08	116.51	117.22	97.005	676,678
2016-06-20	118.41	119.64	117.83	118.00	97.651	715,819
2016-06-17	116.11	117.23	115.53	116.70	96.575	1,093,999
2016-06-16	114.75	116.25	113.87	115.89	95.905	842,301
2016-06-15	116.37	117.11	115.45	115.58	95.648	677,141
2016-06-14	115.48	116.90	115.00	116.12	96.095	441,591
2016-06-13	115.83	116.77	115.22	115.94	95.946	715,609
2016-06-10	117.34	117.88	115.92	116.70	96.575	779,389
2016-06-09	118.16	119.04	117.79	118.74	98.263	504,964
2016-06-08	119.30	119.99	118.66	119.02	98.495	700,518
2016-06-07	119.25	120.00	118.77	118.83	98.338	686,718
2016-06-06	118.60	119.59	117.99	118.91	98.404	967,352
2016-06-03	117.35	118.40	115.54	118.18	97.800	822,031
2016-06-02	116.00	117.47	115.43	117.47	97.212	695,622
2016-06-01	115.43	116.30	114.24	116.16	96.128	635,075
2016-05-31	116.69	116.99	115.32	116.05	96.037	788,121
2016-05-27	116.77	117.09	115.96	116.51	96.418	685,827
2016-05-26	116.03	117.21	115.59	116.77	96.633	1,108,866
2016-05-25	114.40	115.93	114.13	115.75	95.789	958,681
2016-05-24	112.09	114.31	111.78	113.67	94.067	628,365
2016-05-23	110.96	112.28	110.40	111.79	92.512	650,108
2016-05-20	110.96	111.64	110.76	111.17	91.999	586,956
2016-05-19	111.22	111.37	109.32	110.23	91.221	1,087,077
2016-05-18	112.96	114.24	111.66	112.25	92.892	763,503
2016-05-17	114.37	115.50	113.31	113.74	94.125	526,226
2016-05-16	113.38	115.10	112.75	114.58	94.821	613,473
2016-05-13	113.80	114.70	112.54	113.08	93.579	1,177,862
2016-05-12	113.59	114.16	112.72	114.01	94.349	1,120,008
2016-05-11	113.74	114.63	113.18	113.92	93.674	877,011
2016-05-10	111.59	113.99	111.32	113.80	93.576	994,927
2016-05-09	111.76	112.28	110.93	111.29	91.512	535,533
2016-05-06	111.44	112.27	110.76	112.19	92.252	496,917
2016-05-05	111.70	112.62	111.01	111.68	91.832	1,091,344
2016-05-04	112.02	112.57	110.45	111.05	91.314	768,697
2016-05-03	112.51	112.54	111.66	112.36	92.392	694,467
2016-05-02	113.53	113.91	112.28	113.24	93.115	1,120,825
2016-04-29	113.96	114.40	112.85	113.47	93.304	894,672
2016-04-28	114.86	115.96	113.86	114.24	93.938	739,357
2016-04-27	114.54	116.30	112.50	115.69	95.130	908,651
2016-04-26	115.52	116.09	114.87	115.92	95.319	803,461
2016-04-25	114.56	115.93	114.56	114.77	94.373	649,253

← NewerPage 44 of 79 · 4,732 trading daysOlder →

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.