Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	72.000	72.660	70.930	72.340	54.943	1,011,375
2012-09-21	72.740	73.200	71.610	71.820	54.548	1,391,615
2012-09-20	71.500	72.370	70.390	72.310	54.921	1,231,154
2012-09-19	70.780	72.160	70.660	72.010	54.693	1,161,995
2012-09-18	70.640	71.020	70.250	70.830	53.796	704,058
2012-09-17	70.450	71.000	70.110	70.660	53.667	711,715
2012-09-14	70.070	71.240	70.020	70.810	53.781	1,602,103
2012-09-13	70.050	71.000	68.250	69.960	53.136	2,606,304
2012-09-12	70.570	71.250	70.070	70.260	53.364	1,103,399
2012-09-11	72.465	72.465	70.400	70.830	53.796	1,572,237
2012-09-10	73.350	73.530	72.440	72.440	55.019	644,212
2012-09-07	71.990	73.310	71.960	73.210	55.604	710,686
2012-09-06	70.950	72.110	70.290	71.610	54.389	1,383,618
2012-09-05	71.500	71.695	70.440	70.680	53.682	922,241
2012-09-04	72.030	72.104	70.380	71.550	54.343	989,472
2012-08-31	72.280	72.840	71.480	72.060	54.731	705,040
2012-08-30	71.510	72.180	71.100	71.550	54.343	760,804
2012-08-29	71.990	72.480	71.750	72.200	54.837	868,890
2012-08-28	71.830	72.670	71.830	72.080	54.746	1,076,562
2012-08-27	72.470	72.600	71.860	72.220	54.852	986,973
2012-08-24	71.820	72.400	71.480	72.290	54.905	954,259
2012-08-23	71.390	72.200	71.170	72.060	54.731	1,336,431
2012-08-22	72.290	72.290	71.280	71.610	54.389	977,053
2012-08-21	73.120	73.570	72.070	72.300	54.913	1,326,047
2012-08-20	73.610	73.630	71.970	72.830	55.315	917,070
2012-08-17	72.890	73.980	72.610	73.720	55.991	1,227,968
2012-08-16	71.470	73.010	71.360	72.860	55.338	1,238,824
2012-08-15	71.960	72.570	71.260	71.440	54.260	1,357,369
2012-08-14	71.880	72.810	71.610	72.000	54.685	1,397,446
2012-08-13	70.990	71.540	70.350	71.520	54.320	971,866
2012-08-10	70.410	71.030	70.410	71.010	53.933	1,002,593
2012-08-09	70.070	71.500	70.000	71.070	53.979	2,250,987
2012-08-08	70.290	71.070	69.620	70.290	53.029	974,435
2012-08-07	69.100	71.310	68.870	70.640	53.293	1,182,223
2012-08-06	69.400	69.920	69.110	69.180	52.192	1,082,704
2012-08-03	68.130	69.610	68.130	68.910	51.988	986,421
2012-08-02	65.510	66.870	65.360	66.530	50.193	1,060,614
2012-08-01	67.360	67.560	66.010	66.200	49.944	1,594,404
2012-07-31	68.420	68.870	66.920	67.360	50.819	1,768,584
2012-07-30	67.900	69.220	67.770	68.500	51.679	1,881,414
2012-07-27	65.290	68.300	65.290	67.900	51.226	2,014,761
2012-07-26	63.450	65.030	62.760	64.800	48.887	2,900,067
2012-07-25	65.250	65.730	62.280	62.970	47.507	3,198,657
2012-07-24	65.700	65.790	64.100	65.150	49.152	2,205,750
2012-07-23	63.510	66.560	63.210	65.870	49.695	2,648,675
2012-07-20	65.120	65.500	64.640	64.900	48.963	1,041,925
2012-07-19	65.600	66.370	64.810	65.900	49.717	1,211,885
2012-07-18	61.960	66.200	61.740	65.680	49.551	2,188,003
2012-07-17	62.660	62.750	61.580	62.010	46.783	1,656,203
2012-07-16	62.420	62.680	61.320	62.420	47.092	1,347,149
2012-07-13	61.800	63.030	61.690	62.840	47.409	1,354,140
2012-07-12	62.790	62.790	61.200	61.520	46.413	2,433,007
2012-07-11	63.490	64.200	62.930	63.300	47.756	2,234,982
2012-07-10	64.830	65.340	62.920	63.290	47.748	2,075,760
2012-07-09	64.130	65.090	64.130	65.000	49.038	1,747,694
2012-07-06	64.540	65.270	64.180	65.190	49.182	1,404,578
2012-07-05	64.890	65.830	64.400	65.440	49.370	924,244
2012-07-03	64.530	65.210	64.330	65.090	49.106	720,491
2012-07-02	65.450	65.910	63.640	64.460	48.631	2,378,347
2012-06-29	64.900	66.080	64.360	66.060	49.838	1,489,626

← NewerPage 60 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.