Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	55.380	56.000	55.190	55.920	40.363	1,031,604
2010-08-03	55.310	55.690	54.980	55.320	39.930	879,284
2010-08-02	55.250	55.790	54.590	55.650	40.168	946,528
2010-07-30	53.860	54.650	53.490	54.150	39.086	728,208
2010-07-29	55.060	55.430	54.240	54.610	39.418	1,256,152
2010-07-28	55.300	55.420	53.790	54.530	39.360	1,647,359
2010-07-27	56.490	56.490	55.770	55.960	40.392	1,582,504
2010-07-26	54.670	55.810	54.536	55.780	40.262	702,716
2010-07-23	53.120	54.770	53.000	54.570	39.389	742,548
2010-07-22	52.450	54.110	52.450	53.230	38.422	1,278,096
2010-07-21	52.160	52.460	51.050	51.450	37.137	1,028,597
2010-07-20	50.110	51.790	49.940	51.740	37.346	1,076,186
2010-07-19	50.730	51.180	50.050	50.960	36.783	626,547
2010-07-16	51.480	51.530	50.230	50.490	36.444	875,951
2010-07-15	52.620	52.660	51.150	51.820	37.404	888,374
2010-07-14	52.330	52.680	51.820	52.530	37.916	797,061
2010-07-13	52.070	52.930	51.950	52.670	38.017	535,043
2010-07-12	51.650	52.130	51.120	51.390	37.093	464,549
2010-07-09	51.790	52.140	51.400	52.020	37.548	592,825
2010-07-08	51.510	51.730	50.810	51.660	37.288	688,338
2010-07-07	49.440	50.800	49.140	50.700	36.595	1,421,110
2010-07-06	49.710	50.480	48.630	49.160	35.484	1,097,653
2010-07-02	49.200	49.830	49.030	49.370	35.635	1,731,243
2010-07-01	48.990	49.380	47.790	49.080	35.426	1,426,071
2010-06-30	48.870	50.050	48.780	49.090	35.433	1,605,624
2010-06-29	50.600	50.670	48.630	49.110	35.448	1,745,320
2010-06-28	51.850	52.350	51.280	51.580	37.231	993,826
2010-06-25	51.120	52.140	50.400	52.140	37.635	3,432,087
2010-06-24	51.940	52.090	50.750	50.970	36.790	792,180
2010-06-23	52.210	52.560	51.250	52.010	37.541	919,110
2010-06-22	53.950	54.454	52.070	52.210	37.685	834,578
2010-06-21	54.800	55.670	53.501	53.950	38.941	950,905
2010-06-18	53.980	54.080	53.540	53.830	38.855	826,181
2010-06-17	54.220	54.220	53.030	53.820	38.847	712,155
2010-06-16	53.670	54.510	53.560	54.040	39.006	658,737
2010-06-15	52.480	54.170	52.160	54.100	39.049	1,076,979
2010-06-14	53.220	53.630	51.570	51.760	37.360	1,575,368
2010-06-11	52.010	53.160	51.990	52.880	38.169	1,467,588
2010-06-10	51.270	52.830	51.270	52.700	38.039	1,302,502
2010-06-09	50.600	51.950	50.180	50.280	36.292	1,411,448
2010-06-08	49.600	50.580	48.870	50.430	36.400	1,511,521
2010-06-07	51.400	51.540	49.500	49.590	35.794	1,511,739
2010-06-04	53.200	53.746	51.050	51.460	37.144	1,088,448
2010-06-03	53.820	54.880	53.820	54.750	39.519	991,892
2010-06-02	52.410	54.110	51.960	54.100	39.049	774,052
2010-06-01	52.920	53.930	52.150	52.220	37.693	776,519
2010-05-28	53.960	54.230	52.900	53.430	38.566	987,224
2010-05-27	53.300	54.280	53.300	54.270	39.172	973,838
2010-05-26	52.260	53.670	52.170	52.450	37.859	1,494,068
2010-05-25	51.180	52.020	50.700	51.840	37.418	2,630,249
2010-05-24	52.950	54.080	52.730	52.820	38.126	1,021,980
2010-05-21	51.150	53.720	50.800	53.450	38.580	2,180,384
2010-05-20	54.190	54.620	51.660	52.160	37.649	2,691,222
2010-05-19	57.710	58.050	55.460	56.700	40.926	1,366,839
2010-05-18	59.780	60.260	57.820	57.970	41.843	1,069,754
2010-05-17	59.440	59.830	58.030	59.310	42.810	1,529,184
2010-05-14	60.280	61.000	58.710	59.300	42.803	1,118,341
2010-05-13	61.840	62.340	60.900	61.150	44.138	832,699
2010-05-12	60.520	62.470	60.430	62.380	44.817	1,105,710
2010-05-11	59.250	60.720	58.770	60.080	43.164	1,332,094

← NewerPage 69 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.