Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	63.330	64.020	62.410	63.060	47.575	1,278,605
2012-06-27	64.160	64.520	63.670	64.300	48.510	1,525,517
2012-06-26	64.980	65.130	62.890	64.040	48.314	2,397,374
2012-06-25	64.470	65.090	64.070	64.870	48.940	1,164,084
2012-06-22	67.130	67.270	64.890	65.580	49.476	2,751,897
2012-06-21	69.040	69.630	66.670	66.780	50.381	1,643,891
2012-06-20	69.510	69.880	68.370	69.000	52.056	1,182,015
2012-06-19	69.120	70.180	69.120	69.530	52.456	997,414
2012-06-18	68.410	69.370	68.180	68.940	52.011	946,693
2012-06-15	68.840	69.210	67.960	69.190	52.199	1,124,140
2012-06-14	68.970	69.490	68.230	68.760	51.875	1,218,199
2012-06-13	69.500	69.880	68.660	68.990	52.049	872,270
2012-06-12	69.160	70.130	68.600	70.100	52.886	974,157
2012-06-11	70.970	71.390	68.650	68.760	51.875	1,020,408
2012-06-08	70.070	70.340	68.060	69.870	52.712	1,537,746
2012-06-07	70.220	71.210	69.010	69.160	52.177	1,565,168
2012-06-06	68.100	69.140	67.750	69.090	52.124	1,093,882
2012-06-05	66.460	67.330	65.730	67.220	50.713	1,517,736
2012-06-04	68.690	69.009	65.990	66.920	50.487	2,228,695
2012-06-01	71.010	71.010	68.190	68.800	51.905	2,541,243
2012-05-31	74.530	74.760	71.200	72.510	54.704	1,926,655
2012-05-30	76.140	76.140	74.160	74.860	56.477	1,378,193
2012-05-29	76.030	77.660	76.030	77.220	58.258	1,002,187
2012-05-25	75.840	76.270	75.060	75.330	56.832	762,218
2012-05-24	76.730	77.260	75.370	75.960	57.307	1,171,034
2012-05-23	74.820	76.120	73.980	75.890	57.254	1,213,503
2012-05-22	74.160	76.020	74.130	75.660	57.081	1,587,643
2012-05-21	71.640	74.370	71.400	73.820	55.692	1,752,437
2012-05-18	72.400	72.780	71.080	71.330	53.814	1,538,883
2012-05-17	75.140	75.590	72.060	72.100	54.395	1,626,786
2012-05-16	76.150	77.370	74.890	74.950	56.545	1,159,349
2012-05-15	76.730	76.990	75.570	75.760	57.156	1,007,125
2012-05-14	76.480	77.520	75.540	76.670	57.843	867,177
2012-05-11	76.710	78.670	76.530	77.520	58.484	801,496
2012-05-10	77.880	78.390	76.550	77.180	58.227	900,318
2012-05-09	76.720	78.180	76.560	77.550	58.186	1,262,408
2012-05-08	76.360	78.250	76.190	77.990	58.516	1,645,550
2012-05-07	76.800	77.380	76.730	76.840	57.653	999,675
2012-05-04	77.950	78.080	76.720	76.910	57.706	957,748
2012-05-03	78.530	79.000	77.970	78.430	58.846	1,507,257
2012-05-02	77.370	78.390	77.080	78.240	58.704	809,295
2012-05-01	77.270	79.450	76.240	78.130	58.621	1,603,563
2012-04-30	77.800	78.070	77.040	77.340	58.028	839,573
2012-04-27	78.020	79.010	77.620	78.190	58.666	1,108,677
2012-04-26	75.950	77.900	75.610	77.500	58.148	1,779,786
2012-04-25	74.300	76.190	74.000	75.520	56.663	4,165,546
2012-04-24	76.430	78.030	75.800	77.400	58.073	1,476,516
2012-04-23	77.620	77.620	75.320	76.120	57.113	2,546,868
2012-04-20	78.430	79.530	78.090	78.330	58.771	2,061,812
2012-04-19	78.430	79.240	77.650	78.150	58.636	1,414,520
2012-04-18	79.290	79.430	78.550	78.590	58.966	949,756
2012-04-17	78.770	80.170	78.680	79.810	59.882	1,331,557
2012-04-16	78.140	78.800	77.410	78.030	58.546	829,476
2012-04-13	79.510	79.590	77.490	77.500	58.148	1,775,693
2012-04-12	77.390	80.250	77.015	80.180	60.159	1,791,294
2012-04-11	77.240	77.710	76.630	77.120	57.863	1,013,771
2012-04-10	76.860	77.500	76.050	76.200	57.173	1,782,742
2012-04-09	77.720	78.170	76.640	77.260	57.968	941,870
2012-04-05	77.710	79.340	77.670	79.270	59.476	1,135,743
2012-04-04	78.260	78.500	77.740	78.110	58.606	1,407,382

← NewerPage 61 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.