Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	49.740	51.480	49.360	51.430	36.950	1,826,612
2010-02-11	49.440	50.840	49.050	50.720	36.440	1,303,684
2010-02-10	49.270	49.990	48.840	49.710	35.506	1,867,617
2010-02-09	48.890	50.070	48.300	49.500	35.356	1,899,029
2010-02-08	48.200	48.340	47.250	47.710	34.077	2,015,923
2010-02-05	48.000	48.550	47.510	48.510	34.649	3,071,066
2010-02-04	48.700	48.700	47.150	47.910	34.220	1,962,610
2010-02-03	49.590	49.930	48.930	49.230	35.163	1,512,514
2010-02-02	50.000	50.600	49.580	49.680	35.484	2,382,177
2010-02-01	48.460	49.750	48.440	49.750	35.534	1,364,933
2010-01-29	50.200	50.410	48.240	48.240	34.456	2,637,178
2010-01-28	51.090	51.360	49.730	49.940	35.670	3,285,418
2010-01-27	50.250	51.860	49.030	50.840	36.313	8,160,163
2010-01-26	46.340	46.890	45.720	46.160	32.970	1,920,509
2010-01-25	46.620	46.870	46.090	46.630	33.306	687,440
2010-01-22	47.420	47.570	45.920	46.020	32.870	989,845
2010-01-21	48.200	48.700	47.500	47.680	34.056	1,406,307
2010-01-20	48.480	48.500	47.960	48.360	34.541	1,094,241
2010-01-19	47.730	49.170	47.450	49.170	35.120	1,150,661
2010-01-15	48.500	48.530	47.260	47.690	34.063	877,152
2010-01-14	48.200	48.860	48.200	48.600	34.713	627,376
2010-01-13	48.310	48.640	47.970	48.450	34.606	777,351
2010-01-12	48.470	48.800	48.014	48.220	34.441	1,765,397
2010-01-11	48.360	49.030	48.240	49.000	34.999	1,416,890
2010-01-08	48.630	49.510	48.350	49.460	35.327	664,371
2010-01-07	48.220	48.870	47.800	48.780	34.841	673,731
2010-01-06	47.350	48.280	47.230	48.250	34.463	893,106
2010-01-05	47.650	47.820	47.140	47.350	33.820	964,807
2010-01-04	47.610	47.960	47.010	47.730	34.091	903,966
2009-12-31	47.230	47.680	46.970	46.980	33.556	643,124
2009-12-30	46.940	47.250	46.730	47.180	33.699	711,039
2009-12-29	47.390	47.740	46.970	47.050	33.606	390,455
2009-12-28	48.270	48.270	47.180	47.400	33.856	505,744
2009-12-24	47.570	48.180	47.440	48.150	34.391	327,704
2009-12-23	47.390	47.810	47.060	47.380	33.841	690,726
2009-12-22	47.330	47.770	47.170	47.460	33.899	728,295
2009-12-21	45.790	47.350	45.740	47.100	33.641	1,121,613
2009-12-18	45.990	46.090	45.090	45.400	32.427	1,804,995
2009-12-17	46.080	46.350	45.650	45.710	32.649	981,496
2009-12-16	46.780	46.950	46.195	46.500	33.213	1,253,948
2009-12-15	47.780	48.300	46.360	46.620	33.299	3,420,967
2009-12-14	48.140	49.250	47.930	48.120	34.370	2,003,893
2009-12-11	47.220	47.740	47.080	47.560	33.970	1,218,057
2009-12-10	47.290	47.470	46.760	47.130	33.663	2,718,387
2009-12-09	45.370	46.400	44.900	46.160	32.970	1,653,353
2009-12-08	45.420	45.640	44.790	45.320	32.370	1,125,356
2009-12-07	45.510	46.200	45.320	45.960	32.827	1,455,364
2009-12-04	44.800	45.760	44.520	45.660	32.613	2,127,106
2009-12-03	44.150	44.720	43.920	44.000	31.427	985,914
2009-12-02	43.960	44.480	43.710	44.150	31.534	804,046
2009-12-01	43.790	44.500	43.490	44.060	31.470	1,112,842
2009-11-30	43.190	43.540	42.780	43.490	31.063	1,333,640
2009-11-27	42.990	43.620	42.440	43.510	31.077	809,760
2009-11-25	44.660	44.750	44.050	44.150	31.534	1,164,244
2009-11-24	44.290	44.790	43.412	44.610	31.863	1,474,582
2009-11-23	44.560	45.120	44.060	44.290	31.634	733,621
2009-11-20	44.580	44.590	43.260	44.100	31.499	1,075,967
2009-11-19	45.140	45.350	44.170	44.600	31.856	1,010,721
2009-11-18	46.390	46.720	45.080	45.520	32.513	1,488,031
2009-11-17	45.180	45.310	44.340	45.190	32.277	924,097

← NewerPage 71 of 79 · 4,734 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.