Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	43.880	45.590	43.880	45.250	32.320	1,759,927
2009-11-13	43.150	43.980	42.710	43.630	31.163	1,038,117
2009-11-12	43.800	43.820	42.810	43.040	30.742	1,491,448
2009-11-11	44.110	44.740	43.570	43.790	31.069	1,718,410
2009-11-10	43.390	44.780	43.240	43.510	30.870	2,610,037
2009-11-09	43.750	44.180	41.680	43.300	30.721	3,199,011
2009-11-06	44.100	44.140	42.220	43.320	30.735	3,185,750
2009-11-05	42.570	44.240	42.560	44.200	31.360	1,221,459
2009-11-04	42.330	42.990	42.010	42.050	29.834	1,305,062
2009-11-03	39.870	42.150	39.840	42.070	29.848	2,369,407
2009-11-02	41.020	41.480	39.390	40.280	28.578	2,622,598
2009-10-30	42.770	43.060	40.790	40.950	29.054	2,430,675
2009-10-29	41.550	43.110	41.430	42.920	30.452	1,163,302
2009-10-28	42.460	42.540	41.200	41.230	29.252	1,331,074
2009-10-27	42.800	43.140	42.320	42.650	30.260	953,842
2009-10-26	43.210	44.040	42.470	42.840	30.395	666,641
2009-10-23	43.880	44.100	42.918	43.260	30.693	838,576
2009-10-22	43.350	44.000	42.540	43.870	31.126	861,834
2009-10-21	42.350	43.970	42.350	43.300	30.721	1,662,959
2009-10-20	42.890	42.890	42.080	42.420	30.097	646,581
2009-10-19	42.640	43.230	42.110	42.740	30.324	666,902
2009-10-16	42.440	42.500	41.830	42.330	30.033	941,830
2009-10-15	42.290	43.070	42.240	42.890	30.430	1,124,385
2009-10-14	42.030	42.700	41.460	42.570	30.203	1,125,766
2009-10-13	41.420	41.630	41.000	41.430	29.394	653,208
2009-10-12	41.630	42.020	41.380	41.610	29.522	553,506
2009-10-09	41.660	41.750	40.940	41.330	29.323	1,672,241
2009-10-08	41.530	42.200	41.530	41.810	29.664	1,095,924
2009-10-07	41.780	41.780	40.910	41.260	29.274	1,744,262
2009-10-06	41.630	42.240	41.390	41.850	29.692	1,289,699
2009-10-05	40.910	41.540	40.580	41.290	29.295	1,014,387
2009-10-02	40.480	41.230	40.180	40.750	28.912	1,408,007
2009-10-01	42.430	42.640	41.060	41.120	29.174	1,163,229
2009-09-30	42.860	43.480	41.690	42.600	30.224	1,389,205
2009-09-29	44.390	44.750	42.740	42.820	30.381	1,910,619
2009-09-28	42.540	42.860	42.050	42.850	30.402	922,901
2009-09-25	42.560	42.890	41.880	42.240	29.969	1,684,569
2009-09-24	44.210	44.350	42.590	42.740	30.324	1,558,582
2009-09-23	44.430	45.120	44.010	44.060	31.260	1,064,777
2009-09-22	43.950	44.680	43.810	44.400	31.502	1,165,201
2009-09-21	43.710	43.920	43.200	43.740	31.033	791,531
2009-09-18	44.370	44.510	43.790	44.190	31.353	990,429
2009-09-17	44.220	44.830	43.920	44.120	31.303	1,203,132
2009-09-16	44.480	44.870	43.810	44.510	31.580	1,197,028
2009-09-15	43.740	44.340	43.380	44.060	31.260	1,295,475
2009-09-14	43.180	43.830	42.890	43.720	31.019	1,199,444
2009-09-11	43.710	43.920	43.160	43.500	30.863	1,463,327
2009-09-10	41.890	43.180	41.550	43.150	30.615	1,384,926
2009-09-09	41.400	42.310	41.160	42.190	29.934	1,277,572
2009-09-08	41.500	41.890	41.070	41.500	29.444	1,507,776
2009-09-04	40.020	41.150	40.020	41.100	29.160	1,167,393
2009-09-03	41.080	41.430	40.210	40.540	28.763	1,749,153
2009-09-02	40.310	41.150	40.130	40.930	29.040	3,458,264
2009-09-01	41.810	42.740	41.090	41.200	29.231	2,708,530
2009-08-31	41.440	42.000	41.020	41.850	29.692	1,746,767
2009-08-28	41.440	42.090	41.170	41.860	29.699	1,797,420
2009-08-27	41.180	41.290	40.220	41.040	29.118	780,937
2009-08-26	40.730	41.270	40.450	41.000	29.089	863,087
2009-08-25	39.990	41.210	39.990	40.910	29.025	1,350,485
2009-08-24	40.520	40.790	39.830	39.930	28.330	781,098

← NewerPage 72 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.