Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	74.670	75.270	73.590	74.690	54.567	1,608,029
2011-01-24	74.520	75.110	73.850	74.730	54.596	1,498,703
2011-01-21	76.050	77.390	74.250	74.420	54.370	2,075,610
2011-01-20	74.080	75.640	73.190	75.600	55.232	3,972,801
2011-01-19	74.220	74.490	73.850	74.190	54.202	1,367,299
2011-01-18	73.050	74.610	73.010	74.460	54.399	903,583
2011-01-14	72.880	73.450	72.670	73.000	53.332	1,354,848
2011-01-13	72.860	73.490	72.590	72.940	53.288	1,178,109
2011-01-12	72.250	72.870	71.790	72.750	53.150	1,704,383
2011-01-11	72.760	73.170	71.970	72.170	52.726	1,314,442
2011-01-10	72.380	72.640	71.900	72.400	52.894	1,455,073
2011-01-07	73.250	73.540	72.120	72.460	52.938	797,646
2011-01-06	73.770	73.950	72.710	73.050	53.369	797,453
2011-01-05	73.300	74.620	73.290	73.840	53.946	1,174,432
2011-01-04	75.270	75.590	72.824	73.640	53.800	1,925,588
2011-01-03	72.410	76.140	72.410	75.110	54.874	2,600,757
2010-12-31	71.780	72.120	71.590	71.710	52.390	302,506
2010-12-30	71.810	72.400	71.710	71.900	52.529	238,660
2010-12-29	72.240	72.390	71.890	71.890	52.521	277,188
2010-12-28	72.400	72.580	71.700	72.170	52.726	259,699
2010-12-27	71.520	72.590	71.350	72.340	52.850	354,199
2010-12-23	72.340	72.340	71.640	71.790	52.448	385,703
2010-12-22	72.610	72.750	72.030	72.450	52.930	512,344
2010-12-21	72.090	72.490	71.910	72.400	52.894	653,304
2010-12-20	72.250	72.400	71.660	71.910	52.536	644,510
2010-12-17	71.970	72.303	71.750	72.060	52.645	874,489
2010-12-16	71.300	72.060	70.750	72.050	52.638	845,804
2010-12-15	71.910	72.590	71.150	71.160	51.988	861,327
2010-12-14	71.470	72.290	71.430	71.870	52.507	1,183,060
2010-12-13	70.980	71.590	70.600	71.260	52.061	1,247,718
2010-12-10	69.830	70.900	69.690	70.700	51.652	726,444
2010-12-09	69.350	70.000	69.170	69.570	50.826	726,044
2010-12-08	69.590	69.790	68.560	68.980	50.395	568,215
2010-12-07	69.450	70.160	69.270	69.570	50.826	857,153
2010-12-06	68.010	68.990	67.880	68.760	50.235	654,372
2010-12-03	67.900	68.450	67.540	68.390	49.964	538,625
2010-12-02	67.390	68.640	67.270	68.450	50.008	734,898
2010-12-01	67.380	68.010	66.840	67.610	49.394	901,122
2010-11-30	65.580	66.510	64.920	66.120	48.306	980,127
2010-11-29	66.620	66.680	65.580	66.520	48.598	688,910
2010-11-26	66.470	67.460	66.250	67.170	49.073	324,834
2010-11-24	66.240	67.480	65.980	67.300	49.168	852,615
2010-11-23	65.900	66.270	65.470	65.860	48.116	722,505
2010-11-22	65.880	67.160	65.320	66.950	48.912	908,628
2010-11-19	65.720	66.260	65.389	66.220	48.379	682,738
2010-11-18	64.810	66.270	64.710	65.900	48.145	1,034,408
2010-11-17	63.700	64.210	63.000	63.810	46.618	796,781
2010-11-16	63.900	64.430	63.070	63.720	46.552	917,296
2010-11-15	64.970	65.520	64.160	64.680	47.254	910,863
2010-11-12	65.100	65.780	64.360	64.700	47.268	753,673
2010-11-11	65.220	66.290	64.750	65.840	48.101	966,752
2010-11-10	64.770	66.350	63.670	65.990	48.211	1,763,256
2010-11-09	67.080	67.750	64.620	65.010	47.239	2,110,660
2010-11-08	66.170	66.720	65.900	66.330	48.198	785,469
2010-11-05	66.300	66.860	66.270	66.470	48.300	688,541
2010-11-04	65.990	66.530	65.300	66.370	48.227	1,125,889
2010-11-03	64.700	64.970	63.990	64.910	47.167	729,374
2010-11-02	64.030	64.610	63.650	64.580	46.927	958,771
2010-11-01	62.890	63.520	62.650	63.280	45.982	745,053
2010-10-29	62.060	62.760	61.930	62.370	45.321	534,721

← NewerPage 67 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.