Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	110.50	111.21	108.35	108.89	85.008	1,577,779
2013-12-03	112.56	112.56	110.28	111.16	86.780	639,954
2013-12-02	113.14	113.56	111.67	111.85	87.319	701,841
2013-11-29	114.74	114.76	113.40	113.58	88.669	274,904
2013-11-27	114.49	114.49	113.48	114.36	89.278	360,644
2013-11-26	113.02	114.32	113.02	113.90	88.919	501,012
2013-11-25	114.21	114.35	113.03	113.29	88.443	561,303
2013-11-22	111.67	114.17	111.08	114.07	89.052	815,578
2013-11-21	111.07	111.99	111.03	111.44	86.999	729,411
2013-11-20	111.18	111.76	110.30	110.96	86.624	424,278
2013-11-19	111.61	112.13	110.82	111.12	86.749	564,333
2013-11-18	112.61	112.75	111.00	111.45	87.007	890,934
2013-11-15	112.91	113.75	111.93	111.98	87.420	1,003,967
2013-11-14	113.27	113.87	112.53	112.60	87.904	611,573
2013-11-13	112.47	114.07	112.02	113.75	88.349	925,365
2013-11-12	112.48	113.40	111.91	112.95	87.728	638,553
2013-11-11	111.82	113.18	111.42	112.69	87.526	738,166
2013-11-08	111.32	111.89	110.87	111.72	86.773	1,154,574
2013-11-07	111.11	113.95	110.01	111.56	86.648	1,444,869
2013-11-06	109.06	110.13	108.69	109.03	84.683	807,647
2013-11-05	109.08	109.57	108.12	108.79	84.497	653,729
2013-11-04	110.01	110.81	109.54	109.77	85.258	696,861
2013-11-01	110.63	111.22	108.84	109.43	84.994	716,249
2013-10-31	110.09	112.26	109.64	110.41	85.755	734,293
2013-10-30	111.13	111.66	109.97	110.06	85.483	565,663
2013-10-29	110.23	111.03	109.89	110.91	86.144	940,630
2013-10-28	110.30	110.88	109.34	109.69	85.196	655,035
2013-10-25	111.36	111.88	109.90	110.60	85.903	719,648
2013-10-24	110.45	112.08	110.34	111.75	86.796	556,394
2013-10-23	109.73	110.43	109.01	110.43	85.771	672,431
2013-10-22	110.81	111.87	109.95	110.26	85.639	497,761
2013-10-21	110.40	110.88	109.46	110.13	85.538	419,133
2013-10-18	110.19	110.69	108.76	110.42	85.763	851,285
2013-10-17	105.59	108.20	105.59	108.08	83.946	555,234
2013-10-16	106.31	106.90	105.82	106.37	82.617	1,108,132
2013-10-15	108.55	108.55	106.07	106.35	82.602	726,194
2013-10-14	108.11	108.96	107.84	108.77	84.481	574,147
2013-10-11	108.02	108.68	107.57	108.59	84.342	693,840
2013-10-10	105.73	108.77	105.34	108.36	84.163	667,825
2013-10-09	105.76	106.45	103.95	104.39	81.080	1,156,145
2013-10-08	107.10	107.88	105.68	105.76	82.144	759,018
2013-10-07	106.01	107.58	105.91	106.68	82.858	574,848
2013-10-04	106.57	107.60	106.06	107.13	83.208	471,770
2013-10-03	106.91	107.35	104.88	106.24	82.516	557,559
2013-10-02	107.11	107.70	102.98	106.96	83.076	732,899
2013-10-01	107.24	108.77	106.73	107.96	83.852	661,592
2013-09-30	105.62	107.69	105.62	106.94	83.060	657,742
2013-09-27	107.65	107.93	106.77	107.18	83.247	454,760
2013-09-26	107.91	108.39	107.28	108.15	84.000	388,811
2013-09-25	106.81	108.42	106.73	107.35	83.379	597,286
2013-09-24	107.10	108.29	106.61	107.20	83.262	620,316
2013-09-23	107.20	107.77	106.46	106.93	83.052	571,649
2013-09-20	108.72	109.42	107.21	107.40	83.417	916,579
2013-09-19	109.10	109.72	108.40	109.13	84.761	669,254
2013-09-18	106.09	108.62	105.87	108.47	84.248	701,207
2013-09-17	106.40	107.37	105.38	106.35	82.602	901,837
2013-09-16	106.93	107.63	106.09	106.97	83.083	775,904
2013-09-13	104.56	105.24	104.08	105.04	81.584	412,441
2013-09-12	103.90	109.22	103.14	104.50	81.165	718,655
2013-09-11	103.39	103.81	102.18	103.74	80.575	1,092,336

← NewerPage 55 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.