Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-08-06 | 116.28 | 117.34 | 115.19 | 116.42 | 93.825 | 921,732 |
| 2015-08-05 | 115.51 | 117.39 | 115.51 | 116.03 | 93.511 | 741,382 |
| 2015-08-04 | 115.65 | 116.41 | 114.73 | 114.96 | 92.648 | 750,899 |
| 2015-08-03 | 117.05 | 117.13 | 114.67 | 115.31 | 92.930 | 782,962 |
| 2015-07-31 | 117.94 | 118.46 | 116.56 | 116.78 | 94.115 | 702,948 |
| 2015-07-30 | 115.39 | 118.11 | 114.65 | 117.10 | 94.373 | 1,244,577 |
| 2015-07-29 | 117.57 | 117.57 | 115.00 | 116.36 | 93.777 | 1,858,522 |
| 2015-07-28 | 117.51 | 119.40 | 116.49 | 119.23 | 96.090 | 1,430,184 |
| 2015-07-27 | 116.60 | 116.75 | 115.17 | 116.32 | 93.744 | 1,053,880 |
| 2015-07-24 | 117.90 | 118.22 | 117.11 | 117.52 | 94.711 | 1,151,761 |
| 2015-07-23 | 120.09 | 120.57 | 117.83 | 117.90 | 95.018 | 1,131,241 |
| 2015-07-22 | 120.51 | 121.33 | 120.16 | 120.30 | 96.952 | 875,181 |
| 2015-07-21 | 123.14 | 123.32 | 120.14 | 120.81 | 97.363 | 1,024,363 |
| 2015-07-20 | 123.56 | 123.89 | 122.56 | 123.38 | 99.434 | 607,406 |
| 2015-07-17 | 123.41 | 124.07 | 122.77 | 123.74 | 99.724 | 666,900 |
| 2015-07-16 | 124.06 | 124.80 | 122.97 | 123.50 | 99.531 | 586,291 |
| 2015-07-15 | 124.77 | 125.60 | 122.71 | 122.89 | 99.039 | 849,678 |
| 2015-07-14 | 124.38 | 125.39 | 123.75 | 125.00 | 100.74 | 553,414 |
| 2015-07-13 | 123.17 | 124.92 | 122.94 | 124.40 | 100.26 | 739,123 |
| 2015-07-10 | 122.67 | 122.91 | 121.32 | 122.17 | 98.459 | 643,127 |
| 2015-07-09 | 122.36 | 123.05 | 121.19 | 121.49 | 97.911 | 820,105 |
| 2015-07-08 | 124.07 | 124.24 | 119.97 | 120.72 | 97.290 | 1,173,145 |
| 2015-07-07 | 125.24 | 125.99 | 123.18 | 125.20 | 100.90 | 1,233,651 |
| 2015-07-06 | 124.90 | 125.97 | 123.82 | 125.42 | 101.08 | 1,010,609 |
| 2015-07-02 | 126.35 | 126.71 | 125.90 | 126.13 | 101.65 | 573,411 |
| 2015-07-01 | 125.99 | 126.77 | 125.40 | 126.27 | 101.76 | 1,050,574 |
| 2015-06-30 | 124.00 | 125.95 | 123.81 | 124.64 | 100.45 | 1,212,064 |
| 2015-06-29 | 123.60 | 124.79 | 122.81 | 122.91 | 99.055 | 1,084,374 |
| 2015-06-26 | 124.35 | 124.83 | 123.97 | 124.72 | 100.51 | 636,637 |
| 2015-06-25 | 125.17 | 125.29 | 123.79 | 124.02 | 99.950 | 410,549 |
| 2015-06-24 | 125.50 | 125.93 | 125.02 | 125.17 | 100.88 | 509,039 |
| 2015-06-23 | 126.18 | 126.18 | 125.23 | 125.59 | 101.22 | 543,551 |
| 2015-06-22 | 125.27 | 126.23 | 124.73 | 125.85 | 101.42 | 727,762 |
| 2015-06-19 | 125.40 | 125.71 | 124.30 | 124.37 | 100.23 | 618,293 |
| 2015-06-18 | 124.88 | 126.32 | 124.80 | 125.59 | 101.22 | 627,319 |
| 2015-06-17 | 124.28 | 124.84 | 123.28 | 124.61 | 100.43 | 446,299 |
| 2015-06-16 | 123.82 | 124.59 | 123.28 | 124.09 | 100.01 | 654,557 |
| 2015-06-15 | 125.27 | 125.27 | 123.08 | 123.90 | 99.853 | 1,127,411 |
| 2015-06-12 | 126.75 | 126.89 | 125.62 | 125.87 | 101.44 | 539,966 |
| 2015-06-11 | 126.50 | 127.05 | 126.02 | 126.89 | 102.26 | 647,001 |
| 2015-06-10 | 125.99 | 126.92 | 125.56 | 126.72 | 102.13 | 691,817 |
| 2015-06-09 | 125.03 | 125.92 | 125.00 | 125.12 | 100.84 | 659,403 |
| 2015-06-08 | 124.79 | 125.31 | 124.54 | 124.99 | 100.73 | 753,912 |
| 2015-06-05 | 124.10 | 125.34 | 123.38 | 125.17 | 100.88 | 534,071 |
| 2015-06-04 | 125.69 | 125.78 | 124.20 | 124.53 | 100.36 | 925,609 |
| 2015-06-03 | 126.30 | 126.67 | 125.26 | 126.30 | 101.79 | 913,242 |
| 2015-06-02 | 123.83 | 126.56 | 123.24 | 125.53 | 101.17 | 1,182,730 |
| 2015-06-01 | 122.79 | 124.48 | 122.32 | 123.83 | 99.797 | 900,951 |
| 2015-05-29 | 123.83 | 123.83 | 122.25 | 122.89 | 99.039 | 717,526 |
| 2015-05-28 | 124.04 | 124.70 | 123.64 | 123.82 | 99.789 | 722,231 |
| 2015-05-27 | 124.00 | 124.84 | 123.78 | 124.66 | 100.47 | 860,479 |
| 2015-05-26 | 124.70 | 124.86 | 123.51 | 123.74 | 99.724 | 811,197 |
| 2015-05-22 | 125.46 | 126.00 | 125.13 | 125.13 | 100.84 | 505,315 |
| 2015-05-21 | 125.10 | 126.29 | 125.10 | 125.67 | 101.28 | 759,416 |
| 2015-05-20 | 124.98 | 125.46 | 124.37 | 125.00 | 100.74 | 523,910 |
| 2015-05-19 | 124.83 | 125.62 | 124.13 | 125.01 | 100.75 | 945,227 |
| 2015-05-18 | 124.00 | 125.53 | 123.96 | 125.06 | 100.79 | 1,006,289 |
| 2015-05-15 | 124.34 | 124.41 | 122.82 | 124.37 | 100.23 | 681,410 |
| 2015-05-14 | 123.42 | 124.70 | 122.86 | 124.41 | 100.26 | 1,019,109 |
| 2015-05-13 | 122.26 | 124.46 | 121.77 | 123.62 | 99.104 | 1,317,438 |
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.