Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2015-02-13 | 117.05 | 118.24 | 117.01 | 117.90 | 94.518 | 999,063 |
| 2015-02-12 | 115.94 | 117.05 | 115.32 | 116.88 | 93.700 | 1,115,027 |
| 2015-02-11 | 114.78 | 115.84 | 113.74 | 115.33 | 91.937 | 1,169,143 |
| 2015-02-10 | 115.47 | 115.67 | 113.56 | 115.00 | 91.674 | 908,177 |
| 2015-02-09 | 112.00 | 115.11 | 111.46 | 115.03 | 91.698 | 1,134,880 |
| 2015-02-06 | 113.12 | 114.25 | 112.25 | 112.65 | 89.800 | 952,295 |
| 2015-02-05 | 112.14 | 113.27 | 112.08 | 113.04 | 90.111 | 823,415 |
| 2015-02-04 | 113.73 | 113.73 | 111.81 | 112.10 | 89.362 | 1,373,772 |
| 2015-02-03 | 113.05 | 114.55 | 112.24 | 114.33 | 91.140 | 1,484,098 |
| 2015-02-02 | 109.38 | 112.17 | 108.95 | 111.89 | 89.194 | 1,305,454 |
| 2015-01-30 | 109.03 | 109.68 | 108.05 | 108.92 | 86.827 | 1,349,705 |
| 2015-01-29 | 108.78 | 110.11 | 106.82 | 110.02 | 87.704 | 1,738,622 |
| 2015-01-28 | 109.51 | 111.42 | 107.49 | 108.56 | 86.540 | 4,327,980 |
| 2015-01-27 | 107.73 | 108.26 | 104.69 | 107.24 | 85.488 | 3,431,301 |
| 2015-01-26 | 106.62 | 107.32 | 105.49 | 107.25 | 85.496 | 1,158,525 |
| 2015-01-23 | 108.25 | 108.85 | 106.73 | 106.86 | 85.185 | 1,079,161 |
| 2015-01-22 | 108.21 | 109.02 | 106.47 | 108.52 | 86.508 | 1,809,124 |
| 2015-01-21 | 104.97 | 106.49 | 104.97 | 106.39 | 84.810 | 684,550 |
| 2015-01-20 | 105.39 | 106.01 | 104.22 | 105.45 | 84.061 | 1,129,853 |
| 2015-01-16 | 104.49 | 104.77 | 102.31 | 104.69 | 83.455 | 1,392,503 |
| 2015-01-15 | 105.43 | 106.31 | 104.30 | 104.80 | 83.543 | 1,280,916 |
| 2015-01-14 | 103.00 | 105.02 | 102.60 | 104.87 | 83.598 | 1,799,095 |
| 2015-01-13 | 106.45 | 107.09 | 103.26 | 104.48 | 83.287 | 912,841 |
| 2015-01-12 | 107.24 | 107.28 | 105.18 | 106.00 | 84.499 | 667,717 |
| 2015-01-09 | 109.97 | 109.97 | 106.21 | 107.51 | 85.703 | 1,122,979 |
| 2015-01-08 | 107.34 | 109.41 | 107.17 | 109.39 | 87.202 | 847,383 |
| 2015-01-07 | 107.18 | 107.55 | 105.92 | 106.26 | 84.706 | 1,242,094 |
| 2015-01-06 | 107.25 | 107.77 | 104.89 | 106.08 | 84.563 | 1,063,535 |
| 2015-01-05 | 109.66 | 109.93 | 107.08 | 107.31 | 85.543 | 1,339,297 |
| 2015-01-02 | 111.93 | 112.58 | 109.95 | 111.04 | 88.517 | 712,880 |
| 2014-12-31 | 112.65 | 113.36 | 111.08 | 111.20 | 88.644 | 618,805 |
| 2014-12-30 | 113.26 | 113.26 | 112.07 | 112.35 | 89.561 | 484,157 |
| 2014-12-29 | 112.79 | 113.57 | 112.19 | 113.09 | 90.151 | 401,998 |
| 2014-12-26 | 113.00 | 113.69 | 112.87 | 113.01 | 90.087 | 326,889 |
| 2014-12-24 | 113.54 | 113.76 | 112.40 | 112.93 | 90.024 | 320,874 |
| 2014-12-23 | 112.95 | 114.06 | 112.52 | 113.29 | 90.310 | 620,568 |
| 2014-12-22 | 112.00 | 112.55 | 110.98 | 112.39 | 89.593 | 779,999 |
| 2014-12-19 | 112.09 | 112.64 | 111.17 | 111.79 | 89.115 | 2,296,937 |
| 2014-12-18 | 109.69 | 111.47 | 109.32 | 111.44 | 88.836 | 1,587,149 |
| 2014-12-17 | 104.96 | 108.16 | 104.27 | 107.93 | 86.038 | 1,988,540 |
| 2014-12-16 | 103.69 | 106.46 | 103.10 | 104.83 | 83.566 | 2,296,953 |
| 2014-12-15 | 105.64 | 106.19 | 103.15 | 103.38 | 82.411 | 1,321,437 |
| 2014-12-12 | 105.58 | 106.86 | 104.77 | 104.80 | 83.543 | 1,780,454 |
| 2014-12-11 | 107.37 | 108.31 | 106.57 | 106.89 | 85.209 | 1,425,084 |
| 2014-12-10 | 110.49 | 110.87 | 106.62 | 106.87 | 85.193 | 1,366,785 |
| 2014-12-09 | 109.81 | 111.17 | 109.19 | 111.06 | 88.533 | 1,040,960 |
| 2014-12-08 | 113.94 | 114.18 | 111.38 | 111.66 | 89.011 | 1,083,201 |
| 2014-12-05 | 114.54 | 115.58 | 113.54 | 114.29 | 91.108 | 1,543,581 |
| 2014-12-04 | 117.67 | 118.03 | 115.90 | 116.30 | 92.710 | 988,160 |
| 2014-12-03 | 116.21 | 118.32 | 116.21 | 117.93 | 94.009 | 1,393,528 |
| 2014-12-02 | 112.25 | 116.88 | 111.90 | 115.69 | 92.224 | 2,209,657 |
| 2014-12-01 | 113.23 | 113.69 | 111.17 | 111.62 | 88.979 | 1,956,437 |
| 2014-11-28 | 113.75 | 116.11 | 112.13 | 115.41 | 92.000 | 2,183,432 |
| 2014-11-26 | 115.18 | 115.20 | 113.90 | 114.65 | 91.395 | 469,372 |
| 2014-11-25 | 114.75 | 115.42 | 114.04 | 114.81 | 91.522 | 899,456 |
| 2014-11-24 | 114.37 | 114.68 | 113.81 | 114.26 | 91.084 | 762,597 |
| 2014-11-21 | 111.74 | 115.13 | 111.74 | 113.64 | 90.589 | 1,355,149 |
| 2014-11-20 | 109.34 | 110.84 | 109.16 | 110.36 | 87.975 | 747,337 |
| 2014-11-19 | 110.43 | 110.89 | 109.78 | 110.19 | 87.839 | 561,012 |
| 2014-11-18 | 110.36 | 111.44 | 110.20 | 110.89 | 88.397 | 880,447 |
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.