Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	123.31	124.18	123.11	124.00	97.292	680,110
2014-03-03	119.90	122.12	119.90	121.59	95.402	721,462
2014-02-28	122.18	124.11	121.90	122.84	96.382	830,631
2014-02-27	121.50	122.40	121.18	122.18	95.864	472,963
2014-02-26	121.03	122.58	120.63	121.73	95.511	677,408
2014-02-25	120.38	121.48	119.66	120.85	94.821	831,363
2014-02-24	119.35	120.97	119.06	120.56	94.593	828,949
2014-02-21	119.04	120.40	118.50	119.32	93.620	1,019,615
2014-02-20	117.96	119.30	117.50	118.99	93.362	932,723
2014-02-19	117.99	119.07	117.65	118.00	92.585	1,174,704
2014-02-18	116.89	118.72	116.89	118.50	92.977	897,704
2014-02-14	116.37	117.12	115.54	117.00	91.800	778,042
2014-02-13	114.32	116.47	113.71	116.45	91.369	1,040,367
2014-02-12	113.50	115.80	113.43	115.56	90.215	1,074,115
2014-02-11	112.44	114.01	112.33	113.48	88.591	941,000
2014-02-10	112.58	112.68	111.60	112.04	87.467	543,057
2014-02-07	111.38	112.59	110.64	112.35	87.709	1,240,852
2014-02-06	110.28	111.31	110.09	110.64	86.374	935,354
2014-02-05	110.82	111.05	108.83	109.91	85.804	1,576,113
2014-02-04	111.94	112.06	110.18	111.18	86.796	1,435,062
2014-02-03	114.90	115.66	111.77	111.97	87.413	1,758,299
2014-01-31	113.10	115.43	113.10	114.84	89.653	1,032,076
2014-01-30	115.50	116.32	114.61	115.10	89.856	1,284,223
2014-01-29	117.03	118.03	114.18	115.09	89.848	1,788,842
2014-01-28	113.70	115.31	113.32	115.01	89.786	1,232,785
2014-01-27	114.21	114.72	111.79	112.96	88.185	1,131,211
2014-01-24	116.61	116.72	112.87	112.99	88.209	941,580
2014-01-23	118.22	118.50	116.49	117.01	91.347	576,479
2014-01-22	119.37	119.76	118.06	119.06	92.948	636,804
2014-01-21	120.18	121.01	118.30	119.83	93.549	665,081
2014-01-17	119.66	119.66	118.66	119.23	93.080	735,673
2014-01-16	117.68	119.71	117.64	119.66	93.416	985,298
2014-01-15	118.32	119.03	118.20	118.86	92.791	891,112
2014-01-14	115.43	118.83	115.03	118.24	92.307	1,203,623
2014-01-13	116.46	117.32	114.77	115.07	89.833	657,708
2014-01-10	116.82	117.30	115.96	116.96	91.308	503,464
2014-01-09	116.75	117.33	115.03	116.43	90.894	537,728
2014-01-08	117.28	117.28	115.71	116.47	90.926	785,531
2014-01-07	117.57	117.57	115.78	117.04	91.371	556,246
2014-01-06	118.20	118.74	116.12	116.52	90.965	662,286
2014-01-03	116.61	118.01	116.45	117.83	91.987	606,627
2014-01-02	117.62	117.99	116.01	116.38	90.855	479,119
2013-12-31	117.97	118.81	117.79	118.16	92.245	346,156
2013-12-30	117.76	118.49	117.40	117.70	91.886	513,291
2013-12-27	118.73	119.03	117.56	117.98	92.104	464,930
2013-12-26	117.49	118.00	117.03	117.81	91.972	307,281
2013-12-24	116.50	117.38	116.19	117.10	91.417	250,253
2013-12-23	117.26	117.67	116.21	116.35	90.832	780,014
2013-12-20	113.89	117.11	113.89	116.51	90.957	1,154,655
2013-12-19	112.59	114.13	112.31	114.03	89.021	651,150
2013-12-18	110.32	113.32	109.63	113.11	88.303	752,673
2013-12-17	111.03	111.46	110.26	110.53	86.288	478,044
2013-12-16	110.81	111.90	110.73	110.96	86.624	797,161
2013-12-13	110.57	111.45	110.04	110.52	86.281	385,139
2013-12-12	109.61	110.95	108.78	110.53	86.288	798,012
2013-12-11	112.36	112.36	109.44	109.67	85.617	524,860
2013-12-10	111.62	112.95	111.38	111.88	87.342	678,367
2013-12-09	111.44	112.37	111.11	111.96	87.405	706,477
2013-12-06	110.50	111.88	110.01	111.70	87.202	666,268
2013-12-05	108.98	110.20	108.50	109.21	85.258	624,713

← NewerPage 54 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.