Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	79.810	80.010	78.450	79.160	59.394	1,153,194
2012-04-02	79.720	80.670	78.925	80.120	60.114	843,280
2012-03-30	80.370	80.502	79.510	79.700	59.799	914,499
2012-03-29	78.820	79.970	78.620	79.830	59.897	963,407
2012-03-28	80.790	80.920	78.360	79.420	59.589	1,152,896
2012-03-27	81.970	82.180	80.630	80.760	60.594	1,008,726
2012-03-26	80.850	81.580	80.730	81.470	61.127	1,055,283
2012-03-23	80.390	80.610	79.370	80.290	60.242	548,463
2012-03-22	81.050	81.050	79.250	80.420	60.339	720,571
2012-03-21	81.390	81.770	80.900	81.420	61.090	747,104
2012-03-20	82.880	82.950	80.960	81.420	61.090	1,212,106
2012-03-19	83.890	84.030	83.220	83.420	62.590	566,482
2012-03-16	83.810	84.500	83.430	83.710	62.808	1,166,600
2012-03-15	83.800	84.540	83.200	84.300	63.250	825,774
2012-03-14	84.290	84.710	83.060	83.680	62.785	868,942
2012-03-13	83.200	84.640	83.000	84.550	63.438	971,494
2012-03-12	81.320	83.170	81.020	82.470	61.877	1,162,886
2012-03-09	80.800	81.280	80.270	80.710	60.557	780,527
2012-03-08	79.520	80.910	79.290	80.650	60.512	1,130,981
2012-03-07	77.360	79.120	77.340	78.730	59.071	1,197,244
2012-03-06	78.330	78.330	76.200	76.470	57.376	1,293,292
2012-03-05	80.270	80.270	78.930	79.520	59.664	759,670
2012-03-02	81.010	81.590	80.000	80.290	60.242	821,472
2012-03-01	80.250	81.820	80.250	81.310	61.007	1,224,823
2012-02-29	81.170	81.460	79.870	79.980	60.009	1,243,488
2012-02-28	81.300	81.640	80.400	80.860	60.669	1,074,950
2012-02-27	81.750	82.140	80.840	81.300	61.000	1,289,470
2012-02-24	81.700	82.910	81.422	82.670	62.027	1,132,089
2012-02-23	81.890	81.890	80.790	81.640	61.255	864,018
2012-02-22	82.990	83.300	81.490	82.200	61.675	1,368,873
2012-02-21	82.660	83.850	82.600	83.510	62.658	1,553,322
2012-02-17	81.550	82.350	80.600	82.300	61.750	1,218,296
2012-02-16	79.390	81.480	79.190	81.250	60.962	1,325,587
2012-02-15	80.110	80.330	79.500	79.790	59.548	976,994
2012-02-14	80.510	80.990	79.440	79.790	59.548	829,736
2012-02-13	81.050	81.230	79.560	80.900	60.376	993,746
2012-02-10	80.710	80.850	79.630	80.260	59.898	889,236
2012-02-09	82.100	82.220	81.340	81.850	61.085	853,439
2012-02-08	81.210	82.060	81.070	82.040	61.227	1,072,828
2012-02-07	80.830	81.580	80.430	81.340	60.704	902,674
2012-02-06	81.140	81.910	80.674	81.270	60.652	969,227
2012-02-03	81.220	81.865	80.940	81.530	60.846	1,486,740
2012-02-02	80.050	80.300	79.695	80.120	59.794	1,051,953
2012-02-01	79.010	80.520	78.870	79.910	59.637	1,442,936
2012-01-31	78.500	79.430	77.600	77.870	58.115	1,510,045
2012-01-30	76.140	78.080	76.000	78.030	58.234	1,473,804
2012-01-27	76.880	78.190	76.750	76.900	57.391	1,221,785
2012-01-26	80.000	80.840	77.280	77.550	57.876	1,599,122
2012-01-25	81.110	81.110	76.710	79.420	59.272	2,363,861
2012-01-24	80.270	81.940	80.150	81.750	61.010	1,161,268
2012-01-23	81.140	82.060	80.590	81.050	60.488	813,982
2012-01-20	81.180	81.700	80.120	80.990	60.443	1,097,370
2012-01-19	82.410	82.650	81.630	81.750	61.010	1,174,093
2012-01-18	80.120	82.070	79.820	81.920	61.137	1,346,985
2012-01-17	80.480	81.150	79.880	80.070	59.757	1,374,999
2012-01-13	78.490	80.150	78.150	79.630	59.428	1,559,450
2012-01-12	78.360	79.700	77.960	79.610	59.413	1,588,603
2012-01-11	76.550	78.280	76.380	77.980	58.197	2,613,087
2012-01-10	74.240	75.240	73.890	74.860	55.868	1,609,469
2012-01-09	72.760	73.460	72.270	73.140	54.585	1,200,850

← NewerPage 62 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.