Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	93.110	95.230	92.890	94.640	69.426	1,781,607
2011-04-19	91.470	92.170	90.940	91.520	67.137	1,106,325
2011-04-18	91.700	91.890	90.180	91.160	66.873	1,059,602
2011-04-15	92.270	93.300	91.620	93.050	68.259	928,151
2011-04-14	90.900	92.300	90.840	91.980	67.474	1,270,731
2011-04-13	92.240	92.960	90.930	91.550	67.159	1,078,161
2011-04-12	91.510	91.990	90.710	91.740	67.298	1,059,598
2011-04-11	92.950	93.310	91.740	92.410	67.790	720,081
2011-04-08	94.060	94.320	92.180	92.380	67.768	1,058,617
2011-04-07	93.740	93.940	92.630	93.370	68.494	1,040,235
2011-04-06	96.300	96.390	93.340	93.760	68.780	1,412,654
2011-04-05	96.670	96.970	95.650	95.760	70.247	1,142,568
2011-04-04	97.610	97.750	96.010	96.890	71.076	858,054
2011-04-01	95.130	97.080	94.320	97.000	71.157	1,586,060
2011-03-31	93.670	94.790	93.670	94.650	69.433	923,428
2011-03-30	94.260	94.880	93.940	94.030	68.978	1,085,545
2011-03-29	92.120	93.900	91.220	93.900	68.883	1,115,130
2011-03-28	93.010	93.490	92.050	92.200	67.636	901,736
2011-03-25	92.270	93.490	92.090	93.050	68.259	1,120,456
2011-03-24	91.830	93.510	91.760	92.080	67.548	1,816,539
2011-03-23	89.590	91.530	89.210	91.180	66.888	1,133,830
2011-03-22	90.250	90.500	89.040	89.680	65.787	986,052
2011-03-21	89.350	90.600	89.290	90.520	66.403	1,027,822
2011-03-18	88.610	89.300	87.770	88.000	64.555	1,368,235
2011-03-17	86.030	87.500	85.844	86.970	63.799	1,512,032
2011-03-16	85.750	86.810	83.980	84.530	62.009	1,490,368
2011-03-15	84.310	86.650	83.030	86.080	63.146	1,442,539
2011-03-14	86.300	87.340	86.250	87.050	63.858	1,155,044
2011-03-11	85.670	87.370	84.910	87.200	63.968	1,044,125
2011-03-10	86.870	86.990	85.580	85.660	62.838	1,383,310
2011-03-09	88.610	89.290	87.930	88.070	64.606	1,009,395
2011-03-08	87.060	88.990	86.430	88.590	64.988	980,928
2011-03-07	88.480	88.480	86.040	86.730	63.623	1,193,662
2011-03-04	87.980	88.620	87.140	87.890	64.474	1,148,174
2011-03-03	87.240	89.430	87.240	89.280	65.494	1,199,975
2011-03-02	85.580	86.560	85.110	86.080	63.146	995,064
2011-03-01	88.310	88.660	85.230	85.370	62.625	1,304,439
2011-02-28	89.110	89.370	87.100	87.730	64.357	1,190,435
2011-02-25	87.280	88.945	87.220	88.820	65.156	1,229,544
2011-02-24	85.740	87.628	84.800	87.080	63.880	1,875,146
2011-02-23	86.810	87.040	84.830	85.750	62.904	2,249,380
2011-02-22	87.630	88.280	86.100	86.950	63.785	2,382,906
2011-02-18	89.890	90.060	89.020	89.380	65.567	1,150,256
2011-02-17	90.320	90.760	89.660	89.810	65.883	1,388,252
2011-02-16	88.940	91.260	88.870	90.980	66.741	2,181,911
2011-02-15	88.530	89.090	87.880	88.380	64.834	1,395,527
2011-02-14	87.820	89.420	87.220	88.790	65.134	1,701,011
2011-02-11	86.480	88.270	86.370	87.910	64.489	1,681,060
2011-02-10	84.840	87.280	84.630	86.800	63.674	1,948,967
2011-02-09	84.600	85.980	84.600	85.630	62.559	1,341,085
2011-02-08	84.190	85.340	83.550	85.130	62.194	1,986,961
2011-02-07	82.680	84.210	82.310	84.120	61.456	1,406,355
2011-02-04	82.910	83.230	82.000	82.550	60.309	1,280,070
2011-02-03	82.460	82.940	81.980	82.650	60.382	1,046,002
2011-02-02	81.960	83.130	81.460	82.940	60.594	1,730,861
2011-02-01	81.400	82.280	80.660	82.260	60.097	1,675,307
2011-01-31	79.520	81.260	79.520	81.010	59.184	1,558,566
2011-01-28	80.530	81.910	79.650	80.340	58.695	2,218,696
2011-01-27	81.110	82.950	80.690	82.700	60.419	2,256,923
2011-01-26	80.940	82.970	79.370	81.310	59.403	6,058,246

← NewerPage 66 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.