Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2014-05-29 | 121.20 | 121.29 | 120.04 | 120.37 | 94.905 | 654,051 |
| 2014-05-28 | 122.69 | 122.98 | 121.07 | 121.14 | 95.512 | 407,832 |
| 2014-05-27 | 122.21 | 122.90 | 121.44 | 122.29 | 96.418 | 499,099 |
| 2014-05-23 | 119.53 | 121.44 | 119.53 | 121.26 | 95.606 | 364,796 |
| 2014-05-22 | 119.42 | 121.20 | 119.42 | 119.88 | 94.518 | 517,201 |
| 2014-05-21 | 119.27 | 120.35 | 118.33 | 119.60 | 94.298 | 616,615 |
| 2014-05-20 | 121.22 | 121.68 | 118.04 | 118.91 | 93.754 | 668,416 |
| 2014-05-19 | 119.47 | 121.63 | 119.43 | 121.42 | 95.732 | 507,250 |
| 2014-05-16 | 119.93 | 120.36 | 118.47 | 120.19 | 94.763 | 695,962 |
| 2014-05-15 | 119.72 | 120.02 | 117.30 | 119.77 | 94.432 | 806,140 |
| 2014-05-14 | 120.58 | 121.42 | 119.39 | 119.63 | 94.321 | 1,005,320 |
| 2014-05-13 | 121.78 | 122.00 | 120.58 | 120.69 | 95.157 | 587,354 |
| 2014-05-12 | 118.59 | 121.66 | 118.59 | 121.42 | 95.732 | 715,684 |
| 2014-05-09 | 118.39 | 118.73 | 116.33 | 117.89 | 92.949 | 741,871 |
| 2014-05-08 | 119.23 | 120.36 | 118.02 | 118.35 | 93.312 | 879,113 |
| 2014-05-07 | 119.18 | 120.30 | 118.10 | 119.58 | 93.824 | 633,306 |
| 2014-05-06 | 119.26 | 119.84 | 118.69 | 118.82 | 93.228 | 643,120 |
| 2014-05-05 | 118.97 | 120.20 | 118.57 | 119.84 | 94.028 | 531,719 |
| 2014-05-02 | 119.92 | 120.73 | 119.25 | 119.57 | 93.817 | 742,189 |
| 2014-05-01 | 118.71 | 120.91 | 118.40 | 120.22 | 94.327 | 1,100,161 |
| 2014-04-30 | 115.83 | 120.50 | 115.66 | 119.18 | 93.511 | 1,713,216 |
| 2014-04-29 | 122.11 | 123.00 | 115.21 | 115.63 | 90.725 | 2,329,209 |
| 2014-04-28 | 125.51 | 125.82 | 122.41 | 124.53 | 97.708 | 960,996 |
| 2014-04-25 | 127.47 | 127.47 | 124.61 | 125.10 | 98.156 | 731,929 |
| 2014-04-24 | 128.19 | 128.26 | 126.60 | 127.64 | 100.15 | 567,610 |
| 2014-04-23 | 127.79 | 128.11 | 126.85 | 127.16 | 99.772 | 556,225 |
| 2014-04-22 | 127.85 | 128.46 | 127.61 | 127.67 | 100.17 | 512,004 |
| 2014-04-21 | 127.00 | 128.03 | 125.11 | 127.75 | 100.23 | 593,198 |
| 2014-04-17 | 125.95 | 127.40 | 125.34 | 127.02 | 99.662 | 664,137 |
| 2014-04-16 | 123.59 | 125.73 | 122.97 | 125.70 | 98.626 | 589,791 |
| 2014-04-15 | 121.54 | 122.71 | 119.85 | 122.43 | 96.061 | 891,672 |
| 2014-04-14 | 122.09 | 122.39 | 120.35 | 121.45 | 95.292 | 557,430 |
| 2014-04-11 | 121.12 | 122.19 | 120.14 | 120.80 | 94.782 | 879,633 |
| 2014-04-10 | 123.88 | 124.20 | 121.36 | 121.57 | 95.386 | 525,490 |
| 2014-04-09 | 123.39 | 124.06 | 122.50 | 123.94 | 97.245 | 527,546 |
| 2014-04-08 | 121.99 | 123.31 | 121.31 | 122.97 | 96.484 | 636,993 |
| 2014-04-07 | 124.17 | 124.43 | 121.57 | 121.99 | 95.715 | 533,645 |
| 2014-04-04 | 127.73 | 128.13 | 124.27 | 124.51 | 97.693 | 686,306 |
| 2014-04-03 | 126.22 | 127.12 | 125.77 | 126.88 | 99.552 | 545,453 |
| 2014-04-02 | 125.19 | 126.69 | 124.82 | 126.10 | 98.940 | 1,096,003 |
| 2014-04-01 | 124.79 | 125.37 | 124.12 | 124.84 | 97.952 | 963,428 |
| 2014-03-31 | 125.42 | 125.66 | 124.47 | 124.55 | 97.724 | 799,683 |
| 2014-03-28 | 122.12 | 124.67 | 121.51 | 124.25 | 97.489 | 776,572 |
| 2014-03-27 | 122.02 | 122.57 | 121.07 | 121.78 | 95.551 | 746,412 |
| 2014-03-26 | 124.46 | 124.60 | 122.16 | 122.17 | 95.857 | 603,343 |
| 2014-03-25 | 123.27 | 124.77 | 122.25 | 123.67 | 97.034 | 793,464 |
| 2014-03-24 | 123.70 | 124.36 | 121.78 | 122.13 | 95.825 | 778,728 |
| 2014-03-21 | 124.22 | 124.74 | 122.96 | 123.04 | 96.539 | 1,021,242 |
| 2014-03-20 | 122.03 | 123.50 | 121.82 | 122.80 | 96.351 | 543,906 |
| 2014-03-19 | 123.18 | 123.80 | 121.43 | 122.23 | 95.904 | 451,849 |
| 2014-03-18 | 122.52 | 123.47 | 122.33 | 123.28 | 96.728 | 525,623 |
| 2014-03-17 | 120.94 | 122.67 | 120.94 | 122.25 | 95.919 | 601,767 |
| 2014-03-14 | 120.14 | 121.16 | 119.57 | 120.00 | 94.154 | 1,081,773 |
| 2014-03-13 | 122.29 | 122.68 | 119.19 | 120.25 | 94.350 | 1,076,310 |
| 2014-03-12 | 121.22 | 121.82 | 120.60 | 121.80 | 95.566 | 693,496 |
| 2014-03-11 | 125.60 | 125.60 | 121.39 | 122.07 | 95.778 | 603,744 |
| 2014-03-10 | 125.20 | 125.20 | 123.25 | 123.74 | 97.088 | 612,330 |
| 2014-03-07 | 124.18 | 124.78 | 123.76 | 124.72 | 97.857 | 1,075,199 |
| 2014-03-06 | 124.11 | 124.36 | 122.70 | 123.46 | 96.869 | 695,282 |
| 2014-03-05 | 123.81 | 123.86 | 123.22 | 123.49 | 96.892 | 611,350 |
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.