Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-10-29 | 107.32 | 108.60 | 107.19 | 108.56 | 87.984 | 909,824 |
| 2015-10-28 | 105.84 | 109.00 | 105.45 | 108.72 | 88.114 | 1,107,733 |
| 2015-10-27 | 106.58 | 106.96 | 103.99 | 105.24 | 85.293 | 1,161,702 |
| 2015-10-26 | 108.29 | 108.96 | 107.41 | 107.57 | 87.182 | 578,693 |
| 2015-10-23 | 108.26 | 109.19 | 107.85 | 108.04 | 87.563 | 1,101,974 |
| 2015-10-22 | 103.94 | 107.58 | 103.57 | 107.05 | 86.760 | 1,639,959 |
| 2015-10-21 | 104.91 | 105.99 | 103.85 | 103.92 | 84.224 | 704,595 |
| 2015-10-20 | 102.96 | 104.53 | 102.17 | 104.35 | 84.572 | 1,048,754 |
| 2015-10-19 | 103.52 | 104.29 | 102.62 | 103.16 | 83.608 | 947,606 |
| 2015-10-16 | 105.36 | 105.36 | 102.61 | 104.28 | 84.515 | 1,338,175 |
| 2015-10-15 | 104.07 | 105.32 | 102.96 | 105.24 | 85.293 | 812,156 |
| 2015-10-14 | 104.45 | 104.92 | 103.66 | 103.85 | 84.167 | 843,967 |
| 2015-10-13 | 104.45 | 106.90 | 104.40 | 104.54 | 84.726 | 910,286 |
| 2015-10-12 | 105.76 | 106.05 | 104.72 | 105.52 | 85.520 | 694,212 |
| 2015-10-09 | 105.80 | 106.62 | 104.87 | 105.58 | 85.569 | 937,644 |
| 2015-10-08 | 102.80 | 105.83 | 102.52 | 105.42 | 85.439 | 1,504,649 |
| 2015-10-07 | 104.00 | 105.14 | 101.58 | 103.12 | 83.575 | 1,896,024 |
| 2015-10-06 | 103.89 | 104.91 | 103.73 | 104.33 | 84.556 | 1,140,710 |
| 2015-10-05 | 102.18 | 104.07 | 100.30 | 104.03 | 84.313 | 1,107,537 |
| 2015-10-02 | 99.240 | 102.42 | 98.470 | 102.41 | 83.000 | 1,042,504 |
| 2015-10-01 | 101.42 | 102.00 | 99.770 | 100.36 | 81.338 | 1,119,346 |
| 2015-09-30 | 100.84 | 101.95 | 99.840 | 101.47 | 82.238 | 1,551,116 |
| 2015-09-29 | 100.23 | 101.23 | 99.925 | 100.36 | 81.338 | 1,279,074 |
| 2015-09-28 | 99.330 | 102.00 | 99.193 | 99.900 | 80.966 | 1,554,068 |
| 2015-09-25 | 101.55 | 101.99 | 99.610 | 100.28 | 81.273 | 1,046,873 |
| 2015-09-24 | 100.09 | 101.64 | 99.000 | 101.05 | 81.898 | 1,212,175 |
| 2015-09-23 | 103.60 | 103.64 | 100.76 | 101.40 | 82.181 | 1,367,537 |
| 2015-09-22 | 102.45 | 103.54 | 102.07 | 103.10 | 83.559 | 1,694,935 |
| 2015-09-21 | 104.03 | 104.98 | 103.68 | 104.01 | 84.297 | 854,633 |
| 2015-09-18 | 104.58 | 104.77 | 103.30 | 103.79 | 84.118 | 1,685,011 |
| 2015-09-17 | 107.35 | 107.61 | 105.51 | 105.84 | 85.780 | 1,509,658 |
| 2015-09-16 | 106.47 | 107.84 | 106.27 | 107.58 | 87.190 | 1,299,643 |
| 2015-09-15 | 105.76 | 106.60 | 104.76 | 106.55 | 86.355 | 1,037,188 |
| 2015-09-14 | 105.74 | 106.28 | 104.69 | 104.94 | 85.050 | 668,764 |
| 2015-09-11 | 105.04 | 106.75 | 104.48 | 105.90 | 85.828 | 1,114,512 |
| 2015-09-10 | 106.00 | 106.46 | 104.50 | 105.15 | 85.220 | 1,074,887 |
| 2015-09-09 | 109.78 | 110.48 | 106.01 | 106.19 | 86.063 | 945,410 |
| 2015-09-08 | 107.75 | 109.64 | 107.45 | 109.62 | 88.843 | 874,201 |
| 2015-09-04 | 106.72 | 107.28 | 105.84 | 106.26 | 86.120 | 723,551 |
| 2015-09-03 | 108.54 | 109.57 | 107.63 | 107.99 | 87.522 | 1,089,993 |
| 2015-09-02 | 109.17 | 109.21 | 107.24 | 108.35 | 87.814 | 1,679,777 |
| 2015-09-01 | 109.00 | 109.83 | 107.01 | 107.55 | 87.166 | 1,429,624 |
| 2015-08-31 | 111.34 | 112.42 | 110.69 | 111.83 | 90.634 | 1,074,247 |
| 2015-08-28 | 110.66 | 112.18 | 109.14 | 111.67 | 90.505 | 764,713 |
| 2015-08-27 | 108.16 | 111.44 | 107.94 | 111.22 | 90.140 | 1,292,309 |
| 2015-08-26 | 106.26 | 107.30 | 104.63 | 107.10 | 86.801 | 977,450 |
| 2015-08-25 | 107.91 | 107.91 | 103.52 | 103.57 | 83.940 | 1,063,783 |
| 2015-08-24 | 105.90 | 108.85 | 101.46 | 105.17 | 85.237 | 1,733,118 |
| 2015-08-21 | 111.00 | 111.73 | 108.85 | 108.94 | 88.292 | 1,020,006 |
| 2015-08-20 | 112.96 | 113.95 | 111.23 | 111.23 | 90.148 | 833,188 |
| 2015-08-19 | 115.00 | 115.99 | 113.43 | 114.01 | 92.401 | 749,726 |
| 2015-08-18 | 116.37 | 116.70 | 115.35 | 115.68 | 93.755 | 628,578 |
| 2015-08-17 | 115.33 | 117.15 | 114.57 | 117.00 | 94.824 | 481,503 |
| 2015-08-14 | 115.09 | 116.49 | 114.79 | 116.17 | 94.152 | 512,496 |
| 2015-08-13 | 114.91 | 115.63 | 113.51 | 115.19 | 93.358 | 606,038 |
| 2015-08-12 | 115.68 | 116.40 | 114.56 | 115.84 | 93.358 | 1,242,591 |
| 2015-08-11 | 117.58 | 117.88 | 116.28 | 116.74 | 94.083 | 904,702 |
| 2015-08-10 | 116.78 | 118.99 | 116.42 | 118.94 | 95.856 | 1,116,074 |
| 2015-08-07 | 115.96 | 116.89 | 114.91 | 115.90 | 93.406 | 840,172 |
| 2015-08-06 | 116.28 | 117.34 | 115.19 | 116.42 | 93.825 | 921,732 |
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.