Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	39.610	40.390	39.180	40.250	28.557	1,278,172
2009-08-20	39.370	39.610	39.000	39.100	27.741	994,195
2009-08-19	38.750	39.490	38.520	39.340	27.912	889,792
2009-08-18	38.670	39.140	38.450	39.020	27.684	1,280,033
2009-08-17	39.430	39.500	38.360	38.550	27.351	872,173
2009-08-14	41.130	41.240	39.520	40.000	28.380	1,007,856
2009-08-13	41.830	41.830	40.530	41.150	29.196	1,465,995
2009-08-12	40.800	41.930	40.750	41.510	29.245	1,233,886
2009-08-11	41.110	41.270	40.290	40.710	28.682	1,517,441
2009-08-10	42.020	42.140	41.100	41.370	29.147	1,514,501
2009-08-07	42.260	42.720	41.730	42.380	29.858	885,621
2009-08-06	41.850	41.980	41.050	41.550	29.274	1,300,827
2009-08-05	41.850	42.630	41.120	41.230	29.048	1,382,301
2009-08-04	41.480	42.180	41.480	42.120	29.675	1,891,979
2009-08-03	41.770	42.320	41.650	41.790	29.443	1,854,216
2009-07-31	40.870	42.010	40.830	41.410	29.175	1,702,194
2009-07-30	41.560	42.190	40.490	40.720	28.689	2,191,170
2009-07-29	40.740	41.650	40.090	40.810	28.752	3,726,209
2009-07-28	38.070	39.830	37.290	39.620	27.914	2,843,619
2009-07-27	39.630	40.350	39.430	39.610	27.907	2,398,534
2009-07-24	39.040	39.770	38.690	39.760	28.012	1,602,518
2009-07-23	36.870	39.270	36.870	39.150	27.583	1,584,713
2009-07-22	36.210	36.900	35.760	36.710	25.864	1,039,012
2009-07-21	36.440	37.460	36.050	36.180	25.490	1,565,039
2009-07-20	35.110	36.450	35.050	36.450	25.680	1,162,894
2009-07-17	35.000	35.220	34.580	35.020	24.673	957,093
2009-07-16	34.060	35.250	33.860	35.100	24.729	1,325,481
2009-07-15	33.170	34.400	32.970	34.350	24.201	1,319,296
2009-07-14	32.640	32.950	32.300	32.690	23.031	1,217,168
2009-07-13	31.910	32.790	31.500	32.520	22.912	2,548,026
2009-07-10	30.470	31.260	30.330	31.140	21.939	1,650,323
2009-07-09	30.390	30.860	30.270	30.700	21.629	857,444
2009-07-08	30.570	30.630	29.550	30.220	21.291	1,976,544
2009-07-07	31.100	31.380	30.260	30.320	21.362	1,053,871
2009-07-06	31.300	31.430	30.710	31.260	22.024	1,110,880
2009-07-02	32.070	32.080	31.478	31.540	22.221	1,395,934
2009-07-01	32.280	33.400	32.030	32.520	22.912	1,220,806
2009-06-30	32.400	32.680	31.810	32.120	22.630	1,350,209
2009-06-29	32.050	32.620	31.928	32.530	22.919	1,016,974
2009-06-26	31.300	32.060	31.150	31.930	22.496	2,805,871
2009-06-25	30.470	31.610	30.000	31.390	22.115	1,448,691
2009-06-24	29.970	30.930	29.890	30.590	21.552	1,645,885
2009-06-23	29.820	30.180	29.120	29.790	20.988	1,064,179
2009-06-22	30.370	30.490	29.720	29.830	21.016	1,571,352
2009-06-19	31.020	31.020	30.430	30.640	21.587	1,387,919
2009-06-18	30.300	30.580	29.840	30.350	21.383	744,981
2009-06-17	30.990	31.400	29.990	30.340	21.376	1,586,429
2009-06-16	32.060	32.330	30.980	31.050	21.876	699,049
2009-06-15	32.480	32.780	31.590	31.850	22.440	1,117,290
2009-06-12	32.990	33.440	32.610	33.440	23.560	791,742
2009-06-11	33.180	33.800	33.130	33.340	23.489	1,415,352
2009-06-10	33.810	33.810	32.380	33.030	23.271	1,521,364
2009-06-09	33.110	33.500	32.810	33.100	23.320	1,327,995
2009-06-08	33.490	33.490	32.160	32.940	23.207	1,131,733
2009-06-05	33.490	33.740	32.700	33.580	23.658	2,340,490
2009-06-04	32.120	32.900	31.800	32.780	23.095	982,642
2009-06-03	32.510	32.660	31.570	31.860	22.447	1,605,285
2009-06-02	32.870	33.300	32.160	32.810	23.116	1,288,265
2009-06-01	31.610	32.830	30.750	32.710	23.045	1,673,580
2009-05-29	29.920	30.690	29.490	30.690	21.622	1,937,408

← NewerPage 73 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.