Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	61.050	62.190	61.050	61.870	45.910	982,612
2011-10-10	60.740	61.980	60.570	61.590	45.702	1,127,237
2011-10-07	61.530	61.690	58.770	59.170	43.906	1,767,125
2011-10-06	59.350	61.440	58.500	60.900	45.190	2,155,819
2011-10-05	58.140	59.850	57.450	59.480	44.136	1,399,452
2011-10-04	53.510	57.930	53.060	57.790	42.882	2,478,715
2011-10-03	55.240	56.280	54.440	54.550	40.478	2,644,490
2011-09-30	55.990	57.460	55.720	56.000	41.554	1,985,714
2011-09-29	57.930	58.880	55.770	57.450	42.630	2,036,899
2011-09-28	57.950	58.640	56.510	56.570	41.977	2,228,355
2011-09-27	56.610	60.020	56.610	57.980	43.023	3,800,985
2011-09-26	52.900	55.030	51.260	54.880	40.723	2,154,071
2011-09-23	51.280	52.990	50.860	52.290	38.801	1,998,281
2011-09-22	51.970	52.210	50.360	51.540	38.245	2,209,285
2011-09-21	56.380	56.860	54.020	54.050	40.107	1,572,152
2011-09-20	59.040	59.330	56.400	56.440	41.881	1,687,640
2011-09-19	58.285	59.040	57.440	58.570	43.461	1,112,567
2011-09-16	60.600	60.880	59.120	59.490	44.144	2,133,168
2011-09-15	59.320	60.840	58.810	60.110	44.604	2,607,223
2011-09-14	58.680	59.740	56.760	58.680	43.543	853,209
2011-09-13	57.120	58.830	56.900	58.180	43.172	1,027,855
2011-09-12	55.750	57.290	55.380	57.170	42.422	1,314,308
2011-09-09	56.680	57.970	55.990	56.560	41.970	2,899,094
2011-09-08	58.500	58.840	56.940	57.760	42.860	2,838,910
2011-09-07	58.410	59.460	58.160	59.250	43.966	2,007,284
2011-09-06	56.995	57.630	56.000	57.180	42.430	2,722,260
2011-09-02	60.510	60.960	58.760	59.300	44.003	1,467,562
2011-09-01	63.910	64.910	62.310	62.390	46.296	2,141,240
2011-08-31	62.930	64.780	62.860	64.130	47.587	3,354,379
2011-08-30	60.070	62.780	59.680	62.330	46.251	1,567,106
2011-08-29	60.720	61.370	59.490	60.530	44.916	1,741,560
2011-08-26	57.090	60.380	56.330	59.840	44.404	1,989,352
2011-08-25	59.610	60.000	57.500	57.730	42.838	1,496,362
2011-08-24	57.020	59.070	56.520	58.930	43.728	1,621,932
2011-08-23	53.820	57.490	53.150	57.310	42.526	3,682,325
2011-08-22	55.090	55.290	53.020	53.710	39.855	2,125,372
2011-08-19	54.930	56.590	53.260	53.660	39.818	2,406,516
2011-08-18	59.570	59.720	55.150	55.730	41.354	3,268,805
2011-08-17	63.420	64.330	61.890	61.990	45.999	1,708,913
2011-08-16	63.610	64.550	62.370	63.010	46.756	1,819,452
2011-08-15	65.520	65.980	64.200	64.530	47.884	2,211,989
2011-08-12	62.420	64.960	62.420	64.930	48.181	2,571,371
2011-08-11	58.870	63.100	57.900	62.050	46.043	3,041,759
2011-08-10	59.210	61.050	58.440	58.560	43.138	3,721,381
2011-08-09	58.040	60.910	56.440	60.890	44.855	3,894,658
2011-08-08	59.810	61.600	56.370	56.460	41.591	3,555,401
2011-08-05	66.870	67.010	60.530	62.470	46.019	4,574,011
2011-08-04	69.360	69.790	65.210	65.270	48.081	2,787,871
2011-08-03	67.640	71.230	66.230	70.820	52.170	3,218,372
2011-08-02	70.510	72.050	67.500	67.690	49.864	2,994,128
2011-08-01	73.120	74.000	70.730	71.150	52.413	2,438,447
2011-07-29	72.140	72.650	71.130	71.760	52.862	2,340,349
2011-07-28	80.190	80.190	72.570	73.480	54.129	2,893,855
2011-07-27	80.330	80.330	76.830	77.070	56.774	2,270,206
2011-07-26	82.750	83.090	80.440	80.660	59.418	969,266
2011-07-25	81.870	83.440	81.650	82.920	61.083	676,735
2011-07-22	83.470	83.810	82.540	83.050	61.179	619,142
2011-07-21	83.420	84.340	82.940	83.840	61.761	943,833
2011-07-20	83.030	83.310	82.240	82.830	61.017	505,318
2011-07-19	81.710	83.200	81.650	82.870	61.046	762,265

← NewerPage 64 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.