Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-01-27 | 92.070 | 97.460 | 91.990 | 93.870 | 76.602 | 2,249,986 |
| 2016-01-26 | 91.420 | 95.420 | 91.130 | 94.470 | 77.092 | 2,477,716 |
| 2016-01-25 | 91.460 | 91.830 | 89.680 | 90.660 | 73.982 | 1,380,793 |
| 2016-01-22 | 91.450 | 92.460 | 89.940 | 91.580 | 74.733 | 883,342 |
| 2016-01-21 | 90.590 | 91.510 | 88.110 | 90.060 | 73.493 | 1,326,414 |
| 2016-01-20 | 89.470 | 90.750 | 87.525 | 89.710 | 73.207 | 2,139,688 |
| 2016-01-19 | 92.630 | 92.850 | 89.851 | 91.260 | 74.472 | 1,690,256 |
| 2016-01-15 | 89.900 | 92.420 | 89.480 | 91.680 | 74.815 | 1,537,660 |
| 2016-01-14 | 93.370 | 94.260 | 91.300 | 92.590 | 75.557 | 1,509,130 |
| 2016-01-13 | 94.780 | 95.500 | 92.640 | 92.970 | 75.868 | 1,382,211 |
| 2016-01-12 | 94.760 | 94.970 | 92.750 | 94.320 | 76.969 | 1,089,518 |
| 2016-01-11 | 94.020 | 94.570 | 92.450 | 93.450 | 76.259 | 1,435,527 |
| 2016-01-08 | 94.150 | 95.490 | 93.220 | 93.470 | 76.276 | 1,245,986 |
| 2016-01-07 | 96.080 | 96.390 | 93.220 | 93.430 | 76.243 | 1,859,963 |
| 2016-01-06 | 99.100 | 99.560 | 97.020 | 97.920 | 79.907 | 1,400,820 |
| 2016-01-05 | 101.18 | 101.94 | 100.10 | 100.61 | 82.102 | 670,610 |
| 2016-01-04 | 100.71 | 101.55 | 99.030 | 101.52 | 82.845 | 1,429,310 |
| 2015-12-31 | 103.73 | 104.15 | 102.61 | 102.61 | 83.734 | 563,351 |
| 2015-12-30 | 104.55 | 105.47 | 103.91 | 103.98 | 84.852 | 503,189 |
| 2015-12-29 | 104.06 | 105.18 | 103.61 | 104.96 | 85.652 | 645,839 |
| 2015-12-28 | 103.52 | 104.13 | 102.63 | 103.23 | 84.240 | 504,006 |
| 2015-12-24 | 104.05 | 105.00 | 103.39 | 103.82 | 84.722 | 298,185 |
| 2015-12-23 | 102.80 | 104.47 | 102.22 | 104.20 | 85.032 | 855,811 |
| 2015-12-22 | 101.33 | 102.60 | 99.740 | 102.01 | 83.245 | 940,556 |
| 2015-12-21 | 100.69 | 101.24 | 99.580 | 100.75 | 82.216 | 684,833 |
| 2015-12-18 | 100.02 | 100.63 | 98.920 | 99.620 | 81.294 | 1,525,579 |
| 2015-12-17 | 103.31 | 104.06 | 99.970 | 100.02 | 81.621 | 1,220,250 |
| 2015-12-16 | 102.78 | 104.00 | 101.72 | 103.38 | 84.363 | 1,633,211 |
| 2015-12-15 | 103.62 | 103.81 | 101.51 | 101.54 | 82.861 | 1,440,979 |
| 2015-12-14 | 101.84 | 103.41 | 101.44 | 103.34 | 84.330 | 1,311,865 |
| 2015-12-11 | 102.41 | 103.23 | 101.38 | 101.58 | 82.894 | 977,636 |
| 2015-12-10 | 103.73 | 104.95 | 103.19 | 103.70 | 84.624 | 692,691 |
| 2015-12-09 | 103.64 | 105.91 | 103.22 | 103.81 | 84.713 | 870,728 |
| 2015-12-08 | 105.44 | 105.66 | 103.82 | 103.91 | 84.795 | 1,018,199 |
| 2015-12-07 | 106.04 | 106.98 | 105.94 | 106.84 | 87.186 | 1,204,289 |
| 2015-12-04 | 104.33 | 106.75 | 103.81 | 106.73 | 87.096 | 1,231,000 |
| 2015-12-03 | 105.99 | 106.15 | 103.18 | 104.08 | 84.934 | 1,244,765 |
| 2015-12-02 | 106.71 | 107.51 | 105.17 | 105.27 | 85.905 | 1,252,876 |
| 2015-12-01 | 106.42 | 107.70 | 105.78 | 106.92 | 87.251 | 1,138,724 |
| 2015-11-30 | 107.54 | 107.73 | 106.30 | 106.44 | 86.860 | 1,295,374 |
| 2015-11-27 | 105.03 | 107.24 | 104.82 | 107.01 | 87.325 | 685,528 |
| 2015-11-25 | 103.91 | 105.67 | 103.78 | 105.13 | 85.791 | 1,335,052 |
| 2015-11-24 | 104.30 | 104.48 | 103.63 | 104.01 | 84.877 | 750,821 |
| 2015-11-23 | 105.26 | 106.17 | 103.97 | 104.47 | 85.252 | 1,107,221 |
| 2015-11-20 | 106.28 | 107.09 | 104.94 | 105.18 | 85.831 | 1,002,800 |
| 2015-11-19 | 105.72 | 106.52 | 104.28 | 105.76 | 86.305 | 1,074,756 |
| 2015-11-18 | 103.50 | 106.19 | 103.40 | 106.07 | 85.966 | 1,236,678 |
| 2015-11-17 | 104.90 | 105.37 | 102.55 | 103.05 | 83.518 | 886,846 |
| 2015-11-16 | 102.10 | 104.74 | 102.06 | 104.65 | 84.815 | 1,277,243 |
| 2015-11-13 | 101.87 | 103.99 | 101.75 | 102.64 | 83.186 | 1,191,003 |
| 2015-11-12 | 102.44 | 104.41 | 102.00 | 102.38 | 82.975 | 1,325,971 |
| 2015-11-11 | 103.25 | 105.37 | 101.27 | 103.91 | 84.215 | 1,485,712 |
| 2015-11-10 | 102.11 | 104.72 | 101.82 | 104.18 | 84.434 | 2,963,672 |
| 2015-11-09 | 108.98 | 108.98 | 106.95 | 107.79 | 87.360 | 1,856,800 |
| 2015-11-06 | 108.68 | 109.43 | 107.69 | 109.00 | 88.341 | 1,417,277 |
| 2015-11-05 | 109.45 | 110.05 | 108.74 | 108.95 | 88.300 | 1,028,081 |
| 2015-11-04 | 110.64 | 111.03 | 109.13 | 109.63 | 88.851 | 778,539 |
| 2015-11-03 | 110.02 | 110.96 | 109.16 | 110.14 | 89.265 | 908,692 |
| 2015-11-02 | 109.20 | 110.77 | 108.18 | 110.56 | 89.605 | 701,047 |
| 2015-10-30 | 108.88 | 110.47 | 108.70 | 109.16 | 88.470 | 1,079,370 |
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.