Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	109.50	110.89	109.30	110.18	87.831	675,001
2014-11-14	108.20	110.26	107.70	110.12	87.783	960,728
2014-11-13	110.85	111.85	107.25	108.16	86.221	1,868,374
2014-11-12	114.25	117.37	112.27	112.44	89.115	1,585,917
2014-11-11	112.63	112.93	112.00	112.86	89.448	751,417
2014-11-10	112.32	113.05	112.25	112.75	89.360	626,841
2014-11-07	112.04	112.34	111.12	112.29	88.996	848,454
2014-11-06	110.37	112.26	110.30	111.77	88.584	866,639
2014-11-05	110.26	111.09	109.37	110.23	87.363	942,498
2014-11-04	110.73	110.79	108.96	109.25	86.586	939,244
2014-11-03	112.35	112.78	110.67	110.84	87.847	714,969
2014-10-31	112.14	112.54	111.37	112.35	89.043	705,571
2014-10-30	108.83	110.31	107.97	110.25	87.379	753,535
2014-10-29	110.61	110.98	108.53	109.22	86.563	634,004
2014-10-28	108.97	111.25	108.52	110.88	87.878	860,972
2014-10-27	108.63	108.63	106.78	107.94	85.548	607,882
2014-10-24	107.70	109.31	106.61	109.31	86.634	872,011
2014-10-23	106.50	108.79	106.50	107.67	85.334	1,169,962
2014-10-22	108.82	108.82	105.09	105.13	83.321	1,221,505
2014-10-21	105.94	108.99	105.73	108.96	86.357	895,960
2014-10-20	104.67	105.23	104.16	105.12	83.313	855,813
2014-10-17	104.68	106.70	104.63	105.17	83.353	1,306,622
2014-10-16	98.840	103.53	98.610	103.12	81.728	1,439,760
2014-10-15	100.03	101.51	98.720	100.78	79.874	1,605,151
2014-10-14	99.040	103.12	99.040	100.97	80.024	1,765,424
2014-10-13	100.98	101.41	98.550	98.600	78.146	1,280,269
2014-10-10	102.80	103.12	99.930	100.52	79.668	2,333,653
2014-10-09	108.02	108.14	102.68	102.95	81.593	2,061,610
2014-10-08	105.96	108.06	104.34	108.06	85.643	1,972,742
2014-10-07	108.10	108.30	105.88	105.88	83.916	1,249,099
2014-10-06	110.66	111.08	108.77	108.82	86.246	841,505
2014-10-03	110.24	110.59	109.49	110.30	87.419	744,899
2014-10-02	109.44	109.67	107.70	109.44	86.737	1,314,878
2014-10-01	109.39	110.10	108.38	109.39	86.697	1,815,279
2014-09-30	111.50	111.85	109.84	109.88	87.086	1,155,160
2014-09-29	111.60	111.91	111.03	111.48	88.354	812,273
2014-09-26	111.44	113.20	111.23	112.84	89.432	503,776
2014-09-25	113.15	113.15	111.28	111.49	88.362	833,900
2014-09-24	114.00	114.14	112.78	113.30	89.796	1,172,474
2014-09-23	114.23	115.21	114.11	114.27	90.565	485,862
2014-09-22	116.87	117.00	114.68	115.00	91.144	761,828
2014-09-19	118.42	118.75	116.56	117.13	92.832	828,251
2014-09-18	116.60	117.90	116.50	117.72	93.299	477,797
2014-09-17	116.81	117.58	115.59	116.14	92.047	536,700
2014-09-16	115.32	116.37	114.43	116.29	92.166	532,352
2014-09-15	115.43	115.98	115.06	115.49	91.532	299,701
2014-09-12	116.03	116.21	114.76	115.40	91.461	674,606
2014-09-11	115.46	116.38	115.05	116.16	92.063	431,100
2014-09-10	116.08	116.67	115.33	115.82	91.794	595,593
2014-09-09	116.31	116.81	115.50	115.93	91.881	496,946
2014-09-08	117.03	117.67	116.41	116.57	92.388	372,996
2014-09-05	116.65	117.37	115.75	117.19	92.879	569,277
2014-09-04	116.48	118.77	116.01	116.98	92.713	856,723
2014-09-03	117.05	118.21	116.31	116.49	92.325	417,673
2014-09-02	116.51	117.51	116.28	117.18	92.871	596,083
2014-08-29	116.45	117.04	115.98	116.61	92.420	475,497
2014-08-28	115.93	116.86	115.50	116.37	92.229	559,729
2014-08-27	116.24	116.52	115.72	116.37	92.229	349,690
2014-08-26	117.37	117.76	116.32	116.36	92.222	433,087
2014-08-25	117.16	117.81	116.38	117.35	93.006	520,255

← NewerPage 51 of 79 · 4,733 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.