Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	87.300	87.760	86.430	86.850	66.708	1,053,079
2013-03-19	87.630	88.000	86.080	86.710	66.600	749,486
2013-03-18	87.580	88.270	86.970	87.450	67.169	846,002
2013-03-15	89.070	89.370	87.900	88.540	68.006	1,393,211
2013-03-14	89.200	89.380	88.160	89.370	68.643	1,058,609
2013-03-13	88.410	88.965	87.710	88.910	68.290	815,453
2013-03-12	90.000	90.000	88.210	88.540	68.006	1,188,408
2013-03-11	90.280	90.520	89.916	90.060	69.173	917,100
2013-03-08	90.320	90.770	89.290	90.600	69.588	980,022
2013-03-07	89.800	90.930	89.770	90.790	69.734	675,802
2013-03-06	89.950	90.330	89.460	89.660	68.866	740,766
2013-03-05	88.940	90.290	88.930	89.510	68.751	1,084,769
2013-03-04	88.920	88.960	87.120	88.090	67.660	1,170,109
2013-03-01	89.720	90.450	88.380	89.280	68.574	985,297
2013-02-28	90.420	91.410	89.950	90.340	69.388	802,410
2013-02-27	88.690	90.740	88.515	90.380	69.419	683,923
2013-02-26	88.720	89.090	87.570	88.780	68.190	775,993
2013-02-25	90.410	90.720	88.130	88.160	67.714	1,003,068
2013-02-22	89.285	90.480	89.285	90.060	69.173	938,002
2013-02-21	89.140	89.340	88.180	88.710	68.136	1,016,629
2013-02-20	90.980	91.423	89.440	89.550	68.782	1,136,325
2013-02-19	91.170	91.840	90.550	90.850	69.780	1,044,646
2013-02-15	91.010	91.780	90.540	90.760	69.711	719,495
2013-02-14	89.920	90.879	89.330	90.850	69.780	839,796
2013-02-13	91.340	91.990	91.320	91.450	69.880	720,500
2013-02-12	91.140	91.550	90.900	91.340	69.796	757,759
2013-02-11	90.810	91.160	90.230	90.930	69.483	432,941
2013-02-08	90.710	91.370	90.590	90.980	69.521	752,535
2013-02-07	91.140	91.310	89.910	90.520	69.169	911,312
2013-02-06	90.370	91.270	90.310	90.990	69.528	875,756
2013-02-05	90.460	91.345	90.430	90.690	69.299	888,775
2013-02-04	90.210	90.810	89.685	89.970	68.749	873,699
2013-02-01	89.310	91.050	89.050	90.900	69.460	1,612,564
2013-01-31	87.990	89.445	87.950	89.190	68.153	1,222,173
2013-01-30	86.690	90.750	86.580	88.120	67.335	1,838,405
2013-01-29	89.900	90.210	89.140	89.890	68.688	745,879
2013-01-28	89.990	90.370	89.200	90.090	68.841	835,692
2013-01-25	89.860	90.000	89.270	89.650	68.504	1,110,293
2013-01-24	89.460	90.080	89.010	89.150	68.122	1,424,201
2013-01-23	88.040	89.885	87.930	89.410	68.321	1,449,746
2013-01-22	87.390	88.450	87.030	88.450	67.587	835,378
2013-01-18	87.320	87.760	86.820	87.740	67.045	1,013,475
2013-01-17	86.000	87.310	85.660	87.070	66.533	1,351,036
2013-01-16	85.280	85.540	84.990	85.500	65.333	448,422
2013-01-15	85.330	85.970	84.950	85.530	65.356	703,695
2013-01-14	85.990	85.990	85.100	85.720	65.501	397,733
2013-01-11	86.610	86.640	85.508	85.880	65.624	1,038,862
2013-01-10	86.830	86.960	85.200	86.400	66.021	1,003,867
2013-01-09	85.400	86.580	85.130	86.150	65.830	856,059
2013-01-08	85.890	86.230	84.510	84.910	64.882	1,770,809
2013-01-07	86.570	87.260	86.360	86.930	66.426	946,743
2013-01-04	86.550	87.490	86.491	87.290	66.701	1,013,443
2013-01-03	86.010	86.850	85.750	86.190	65.861	1,201,616
2013-01-02	85.310	86.500	84.980	86.090	65.784	1,572,124
2012-12-31	81.970	84.050	81.790	83.990	64.179	1,116,310
2012-12-28	82.030	82.860	81.930	82.020	62.674	479,145
2012-12-27	82.660	82.940	81.850	82.740	63.224	558,925
2012-12-26	83.150	83.430	82.530	82.640	63.148	418,501
2012-12-24	82.820	83.350	82.680	82.960	63.392	279,572
2012-12-21	81.520	83.040	81.260	83.010	63.431	1,852,661

← NewerPage 58 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.