Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-08-22 | 116.91 | 117.29 | 116.27 | 116.45 | 92.293 | 404,373 |
| 2014-08-21 | 117.74 | 117.74 | 116.76 | 117.39 | 93.038 | 470,730 |
| 2014-08-20 | 116.29 | 117.68 | 116.03 | 117.46 | 93.093 | 691,833 |
| 2014-08-19 | 115.74 | 116.49 | 115.74 | 116.28 | 92.158 | 554,795 |
| 2014-08-18 | 114.78 | 115.85 | 114.78 | 115.67 | 91.675 | 481,124 |
| 2014-08-15 | 115.47 | 115.47 | 113.30 | 114.29 | 90.581 | 547,907 |
| 2014-08-14 | 114.54 | 115.28 | 114.14 | 114.81 | 90.993 | 581,236 |
| 2014-08-13 | 113.75 | 114.42 | 113.64 | 114.20 | 90.510 | 591,870 |
| 2014-08-12 | 113.62 | 114.32 | 112.99 | 113.26 | 89.765 | 480,060 |
| 2014-08-11 | 113.61 | 114.54 | 113.53 | 113.73 | 90.137 | 408,355 |
| 2014-08-08 | 111.94 | 113.32 | 111.62 | 113.15 | 89.677 | 725,996 |
| 2014-08-07 | 111.97 | 112.68 | 111.19 | 111.55 | 88.409 | 891,177 |
| 2014-08-06 | 111.79 | 113.22 | 111.04 | 111.77 | 88.124 | 1,742,293 |
| 2014-08-05 | 112.10 | 113.66 | 111.70 | 112.31 | 88.550 | 849,007 |
| 2014-08-04 | 112.28 | 113.12 | 111.37 | 112.88 | 88.999 | 791,087 |
| 2014-08-01 | 112.09 | 112.09 | 109.80 | 111.56 | 87.958 | 1,085,825 |
| 2014-07-31 | 112.13 | 113.14 | 111.54 | 111.66 | 88.037 | 1,299,853 |
| 2014-07-30 | 113.38 | 114.27 | 111.24 | 113.33 | 89.354 | 2,954,809 |
| 2014-07-29 | 121.97 | 122.95 | 119.91 | 119.97 | 94.589 | 1,167,211 |
| 2014-07-28 | 122.52 | 122.70 | 121.25 | 122.37 | 96.482 | 426,359 |
| 2014-07-25 | 122.66 | 123.72 | 122.13 | 123.06 | 97.026 | 474,059 |
| 2014-07-24 | 122.81 | 123.70 | 122.43 | 122.66 | 96.710 | 672,164 |
| 2014-07-23 | 122.85 | 123.37 | 122.37 | 122.64 | 96.694 | 423,336 |
| 2014-07-22 | 123.03 | 123.69 | 122.92 | 122.96 | 96.947 | 493,479 |
| 2014-07-21 | 122.22 | 122.84 | 121.58 | 122.48 | 96.568 | 494,390 |
| 2014-07-18 | 121.05 | 122.78 | 121.02 | 122.50 | 96.584 | 526,402 |
| 2014-07-17 | 122.59 | 122.84 | 120.65 | 120.67 | 95.141 | 709,961 |
| 2014-07-16 | 123.52 | 123.70 | 122.85 | 123.24 | 97.167 | 495,326 |
| 2014-07-15 | 123.65 | 124.00 | 122.65 | 123.24 | 97.167 | 644,205 |
| 2014-07-14 | 123.71 | 124.39 | 123.46 | 123.56 | 97.420 | 531,148 |
| 2014-07-11 | 122.52 | 123.83 | 122.21 | 123.19 | 97.128 | 371,786 |
| 2014-07-10 | 123.00 | 123.46 | 122.60 | 122.93 | 96.923 | 550,502 |
| 2014-07-09 | 124.37 | 124.98 | 124.09 | 124.57 | 98.216 | 352,745 |
| 2014-07-08 | 124.86 | 125.28 | 124.02 | 124.08 | 97.830 | 555,073 |
| 2014-07-07 | 125.86 | 125.89 | 124.53 | 125.25 | 98.752 | 470,372 |
| 2014-07-03 | 126.01 | 126.82 | 125.11 | 126.19 | 99.493 | 395,365 |
| 2014-07-02 | 125.83 | 126.06 | 124.62 | 125.25 | 98.752 | 476,847 |
| 2014-07-01 | 125.67 | 126.84 | 125.15 | 125.69 | 99.099 | 613,843 |
| 2014-06-30 | 125.45 | 125.84 | 124.72 | 125.16 | 98.681 | 645,066 |
| 2014-06-27 | 124.10 | 126.03 | 124.10 | 125.84 | 99.217 | 382,047 |
| 2014-06-26 | 124.88 | 125.23 | 123.89 | 124.71 | 98.326 | 361,486 |
| 2014-06-25 | 124.30 | 125.62 | 124.30 | 124.74 | 98.350 | 488,986 |
| 2014-06-24 | 125.83 | 126.74 | 124.27 | 124.28 | 97.987 | 396,091 |
| 2014-06-23 | 127.88 | 127.88 | 126.10 | 126.48 | 99.722 | 316,357 |
| 2014-06-20 | 124.83 | 127.26 | 124.55 | 127.24 | 100.32 | 775,242 |
| 2014-06-19 | 126.27 | 126.27 | 125.07 | 125.34 | 98.823 | 811,581 |
| 2014-06-18 | 127.14 | 127.27 | 124.95 | 125.69 | 99.099 | 850,790 |
| 2014-06-17 | 125.30 | 127.20 | 125.10 | 126.93 | 100.08 | 449,582 |
| 2014-06-16 | 126.07 | 126.47 | 125.01 | 125.66 | 99.075 | 341,140 |
| 2014-06-13 | 125.18 | 125.91 | 124.35 | 125.62 | 99.044 | 542,372 |
| 2014-06-12 | 126.08 | 126.46 | 124.88 | 125.30 | 98.792 | 621,600 |
| 2014-06-11 | 126.24 | 126.30 | 125.57 | 126.17 | 99.478 | 387,402 |
| 2014-06-10 | 127.83 | 128.00 | 126.18 | 126.64 | 99.848 | 518,078 |
| 2014-06-09 | 126.00 | 128.57 | 125.92 | 127.83 | 100.79 | 729,313 |
| 2014-06-06 | 125.50 | 126.53 | 125.42 | 126.34 | 99.612 | 404,068 |
| 2014-06-05 | 123.23 | 125.39 | 123.10 | 125.30 | 98.792 | 907,816 |
| 2014-06-04 | 122.54 | 123.00 | 122.14 | 122.35 | 96.466 | 400,992 |
| 2014-06-03 | 122.57 | 123.60 | 122.27 | 122.48 | 96.568 | 561,869 |
| 2014-06-02 | 121.05 | 123.00 | 120.94 | 122.66 | 96.710 | 722,722 |
| 2014-05-30 | 120.70 | 121.33 | 120.23 | 121.08 | 95.464 | 450,615 |
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.