Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	103.00	105.22	102.69	104.02	80.792	1,002,161
2013-09-09	100.42	102.59	99.980	102.25	79.417	773,960
2013-09-06	100.18	101.22	98.512	100.04	77.701	822,134
2013-09-05	98.790	100.00	98.470	99.770	77.491	423,972
2013-09-04	97.850	99.490	96.980	99.080	76.955	620,864
2013-09-03	98.550	99.530	97.070	98.000	76.116	640,572
2013-08-30	97.940	97.940	96.860	97.230	75.518	561,432
2013-08-29	96.920	98.390	96.920	97.770	75.938	356,022
2013-08-28	97.100	97.610	96.770	97.040	75.371	671,706
2013-08-27	97.810	97.840	96.970	97.060	75.386	695,337
2013-08-26	99.180	100.15	98.700	99.030	76.916	706,289
2013-08-23	99.830	99.885	98.230	98.800	76.738	749,705
2013-08-22	97.610	99.950	97.600	99.800	77.514	642,446
2013-08-21	97.010	98.090	96.630	97.220	75.511	574,283
2013-08-20	96.910	97.655	96.310	97.310	75.581	405,254
2013-08-19	96.740	97.350	96.460	96.860	75.231	588,199
2013-08-16	96.330	97.830	96.200	97.040	75.371	566,955
2013-08-15	100.13	100.13	93.470	96.700	75.107	721,778
2013-08-14	99.230	99.230	98.360	98.800	76.738	447,300
2013-08-13	99.070	99.530	98.530	99.140	77.002	804,025
2013-08-12	98.360	99.460	98.000	98.880	76.800	866,026
2013-08-09	99.400	99.930	98.420	98.720	76.676	629,128
2013-08-08	99.050	100.22	98.910	99.520	77.297	625,908
2013-08-07	99.320	99.610	98.130	98.700	76.256	638,748
2013-08-06	99.980	100.18	99.200	99.390	76.789	847,363
2013-08-05	100.00	100.19	98.880	100.10	77.338	751,226
2013-08-02	99.000	100.13	96.690	100.10	77.338	983,684
2013-08-01	97.680	99.680	97.600	99.180	76.627	1,415,939
2013-07-31	94.850	97.430	94.850	96.850	74.827	1,369,441
2013-07-30	93.240	96.340	92.500	95.630	73.884	2,269,436
2013-07-29	90.400	91.715	90.150	90.550	69.959	840,434
2013-07-26	91.000	91.445	90.240	90.810	70.160	959,405
2013-07-25	91.540	91.705	90.630	91.390	70.608	686,400
2013-07-24	93.300	93.300	91.602	92.020	71.095	646,396
2013-07-23	92.990	93.070	92.100	93.040	71.883	639,019
2013-07-22	92.200	92.790	89.260	92.700	71.621	626,667
2013-07-19	93.210	93.380	91.950	92.820	71.713	870,106
2013-07-18	92.240	93.380	92.000	93.290	72.076	757,791
2013-07-17	91.500	92.370	91.190	92.220	71.250	896,589
2013-07-16	91.500	91.980	90.710	91.010	70.315	751,890
2013-07-15	90.830	91.440	90.670	91.350	70.578	686,083
2013-07-12	90.000	91.030	89.570	90.910	70.238	964,607
2013-07-11	88.340	90.090	88.340	89.960	69.504	776,537
2013-07-10	87.930	88.210	86.800	87.500	67.603	846,985
2013-07-09	88.010	88.620	87.930	88.160	68.113	483,964
2013-07-08	87.470	87.920	86.940	87.480	67.588	967,424
2013-07-05	85.680	86.790	85.330	86.740	67.016	486,149
2013-07-03	84.540	85.230	84.000	84.790	65.509	527,563
2013-07-02	84.810	85.310	84.190	84.810	65.525	1,008,705
2013-07-01	84.110	85.190	83.590	84.990	65.664	1,106,745
2013-06-28	83.840	84.375	83.130	83.140	64.234	1,835,272
2013-06-27	84.310	84.640	83.960	84.210	65.061	879,981
2013-06-26	84.120	84.450	83.440	83.480	64.497	824,594
2013-06-25	82.670	83.640	82.300	83.270	64.335	850,563
2013-06-24	82.790	82.900	80.595	81.810	63.207	1,161,826
2013-06-21	84.220	84.800	83.190	83.850	64.783	822,272
2013-06-20	85.840	85.940	83.320	83.590	64.582	1,171,200
2013-06-19	88.010	88.450	86.860	86.880	67.124	510,550
2013-06-18	86.900	88.200	86.420	88.110	68.074	601,649
2013-06-17	87.240	87.330	85.710	86.870	67.116	743,928

← NewerPage 56 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.