Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	80.670	81.369	79.990	81.220	59.831	1,082,760
2011-07-15	81.490	81.630	80.320	81.100	59.743	1,194,425
2011-07-14	83.810	84.015	80.260	80.790	59.514	1,797,902
2011-07-13	84.040	84.750	83.350	83.590	61.577	838,204
2011-07-12	84.980	85.660	83.470	83.700	61.658	1,251,573
2011-07-11	86.270	86.400	84.900	85.580	63.043	587,385
2011-07-08	87.800	87.850	86.500	87.660	64.575	889,578
2011-07-07	89.290	89.790	88.770	89.330	65.805	1,043,624
2011-07-06	87.930	88.230	87.050	88.160	64.943	1,031,261
2011-07-05	88.610	89.029	87.970	88.240	65.002	933,079
2011-07-01	86.920	89.710	86.695	88.990	65.555	1,250,771
2011-06-30	86.120	87.760	85.760	86.760	63.912	1,000,414
2011-06-29	84.300	86.320	83.540	85.850	63.242	1,762,217
2011-06-28	81.590	84.020	81.530	83.980	61.864	762,982
2011-06-27	80.810	81.620	80.100	81.140	59.772	495,280
2011-06-24	81.800	81.970	80.410	80.620	59.389	517,468
2011-06-23	79.880	81.820	79.230	81.740	60.214	743,122
2011-06-22	81.430	82.490	81.120	81.310	59.897	976,062
2011-06-21	80.340	82.180	80.160	81.810	60.266	1,588,973
2011-06-20	78.760	80.070	78.740	79.790	58.778	479,449
2011-06-17	79.260	80.580	78.770	79.120	58.284	1,790,747
2011-06-16	78.290	78.930	77.200	78.340	57.709	993,325
2011-06-15	79.350	79.570	77.320	78.280	57.665	1,139,257
2011-06-14	78.070	80.880	77.920	80.280	59.138	1,643,675
2011-06-13	78.350	78.750	76.710	77.080	56.781	1,457,792
2011-06-10	78.640	78.770	77.490	78.160	57.577	1,242,632
2011-06-09	79.250	80.080	79.200	79.660	58.682	740,263
2011-06-08	80.550	80.850	79.160	79.250	58.380	936,073
2011-06-07	81.100	81.660	80.460	80.870	59.573	619,302
2011-06-06	81.310	81.850	80.340	80.540	59.330	752,794
2011-06-03	81.280	82.410	80.420	81.380	59.949	1,215,111
2011-06-02	81.330	83.440	81.330	83.050	61.179	1,407,924
2011-06-01	83.250	83.860	80.880	81.000	59.669	1,752,644
2011-05-31	84.250	84.740	82.820	83.110	61.223	4,125,358
2011-05-27	83.320	84.220	83.034	83.230	61.312	1,095,707
2011-05-26	82.210	83.320	81.640	83.130	61.238	1,048,450
2011-05-25	80.520	82.800	80.090	82.320	60.641	1,069,219
2011-05-24	81.730	82.150	80.880	80.960	59.639	690,198
2011-05-23	81.330	82.340	80.690	81.410	59.971	909,286
2011-05-20	83.400	83.690	81.540	82.840	61.024	1,062,129
2011-05-19	83.940	84.840	82.610	83.540	61.540	932,441
2011-05-18	80.630	84.840	80.060	83.620	61.599	1,877,843
2011-05-17	81.520	82.140	79.780	80.450	59.264	1,938,842
2011-05-16	82.430	83.610	81.770	81.780	60.243	1,370,761
2011-05-13	83.660	84.150	82.290	82.540	60.803	809,733
2011-05-12	83.500	84.590	82.470	83.980	61.864	1,036,425
2011-05-11	86.170	86.170	83.570	83.830	61.496	952,621
2011-05-10	85.190	86.520	85.190	86.380	63.366	854,183
2011-05-09	84.360	85.680	84.200	84.860	62.251	935,955
2011-05-06	85.470	86.370	84.120	84.340	61.870	1,304,630
2011-05-05	82.150	85.380	81.800	83.780	61.459	1,331,736
2011-05-04	84.190	84.630	82.190	82.680	60.652	2,167,427
2011-05-03	86.660	86.920	84.300	84.470	61.965	1,751,723
2011-05-02	87.640	88.750	86.890	86.990	63.814	1,461,754
2011-04-29	88.320	89.020	86.870	87.130	63.917	2,053,866
2011-04-28	89.550	89.782	87.900	88.260	64.745	3,296,678
2011-04-27	91.680	92.430	86.130	89.500	65.655	6,757,628
2011-04-26	95.280	98.190	95.280	97.840	71.773	2,151,222
2011-04-25	94.660	95.456	94.260	94.530	69.345	624,258
2011-04-21	95.130	95.620	94.640	95.190	69.829	849,072

← NewerPage 65 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.