Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	62.890	63.510	61.970	62.250	45.234	1,074,035
2010-10-27	62.750	62.750	61.650	62.630	45.510	777,980
2010-10-26	63.530	63.790	62.850	63.320	46.011	619,061
2010-10-25	63.410	64.260	63.210	63.840	46.389	840,659
2010-10-22	63.120	63.120	62.300	62.710	45.568	393,870
2010-10-21	62.250	63.250	62.250	63.080	45.837	933,429
2010-10-20	61.240	62.640	60.960	62.160	45.168	836,641
2010-10-19	61.200	62.120	60.600	61.050	44.362	940,293
2010-10-18	61.970	62.520	61.860	62.360	45.314	462,911
2010-10-15	62.730	62.830	61.340	61.920	44.994	802,679
2010-10-14	62.960	63.190	61.700	62.030	45.074	902,368
2010-10-13	62.540	63.180	62.190	62.910	45.713	950,119
2010-10-12	62.110	62.300	61.050	62.070	45.103	646,678
2010-10-11	62.620	62.650	61.960	62.220	45.212	703,463
2010-10-08	61.960	62.980	61.650	62.640	45.517	922,633
2010-10-07	62.470	62.470	61.480	61.930	45.001	681,684
2010-10-06	62.300	62.780	61.630	62.060	45.096	836,405
2010-10-05	61.530	62.870	61.130	62.550	45.452	988,556
2010-10-04	61.780	61.780	60.080	60.870	44.231	841,924
2010-10-01	62.060	62.640	60.970	61.870	44.958	1,137,798
2010-09-30	62.750	63.270	61.290	61.730	44.856	937,223
2010-09-29	61.730	62.710	61.730	62.440	45.372	921,373
2010-09-28	61.180	62.340	60.020	62.220	45.212	968,768
2010-09-27	61.620	61.620	60.980	61.190	44.463	431,471
2010-09-24	60.800	61.990	60.800	61.710	44.841	727,924
2010-09-23	59.500	60.550	59.410	59.740	43.410	621,809
2010-09-22	60.760	61.440	59.900	60.250	43.780	794,804
2010-09-21	61.050	61.450	60.600	60.730	44.129	867,917
2010-09-20	60.180	61.280	59.800	61.170	44.449	700,819
2010-09-17	59.540	60.190	59.270	59.950	43.562	1,146,517
2010-09-16	59.050	59.890	58.890	59.400	43.163	725,060
2010-09-15	59.330	59.520	58.850	59.350	43.126	992,055
2010-09-14	59.430	60.140	59.010	59.550	43.272	1,899,339
2010-09-13	58.300	59.750	58.160	59.600	43.308	1,440,014
2010-09-10	56.380	57.765	56.380	57.540	41.811	1,362,052
2010-09-09	57.250	57.260	55.770	56.190	40.830	820,229
2010-09-08	54.900	56.540	54.900	56.370	40.961	1,411,325
2010-09-07	55.140	55.480	54.670	54.790	39.813	637,847
2010-09-03	55.400	55.760	55.060	55.470	40.307	794,710
2010-09-02	53.540	54.560	53.410	54.560	39.646	1,089,711
2010-09-01	52.080	53.490	52.080	53.430	38.825	1,219,320
2010-08-31	50.700	51.720	50.340	51.140	37.161	1,411,074
2010-08-30	52.070	52.180	51.060	51.060	37.103	1,015,248
2010-08-27	51.260	52.470	50.100	52.350	38.040	1,892,050
2010-08-26	50.360	51.370	50.100	50.770	36.892	2,732,498
2010-08-25	48.700	50.050	48.680	49.880	36.245	1,653,914
2010-08-24	49.240	49.890	48.350	49.350	35.860	1,688,528
2010-08-23	50.820	51.060	49.770	49.860	36.231	1,204,816
2010-08-20	50.660	50.850	49.940	50.570	36.746	1,129,969
2010-08-19	52.070	52.250	50.880	51.060	37.103	1,831,787
2010-08-18	51.710	52.760	51.480	52.500	38.149	1,593,802
2010-08-17	51.750	52.450	51.580	51.840	37.669	1,683,690
2010-08-16	50.830	51.640	50.620	50.900	36.986	1,232,561
2010-08-13	51.050	52.150	51.050	51.470	37.400	1,406,872
2010-08-12	51.090	52.590	50.680	51.360	37.321	1,571,947
2010-08-11	55.200	55.200	52.040	52.510	37.902	1,818,984
2010-08-10	56.110	56.770	55.140	56.520	40.796	1,022,735
2010-08-09	56.250	56.740	55.540	56.730	40.948	1,044,448
2010-08-06	55.660	56.350	55.070	56.120	40.508	672,575
2010-08-05	55.590	56.800	55.410	56.360	40.681	985,462

← NewerPage 68 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.