Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	29.850	30.480	29.060	29.690	20.918	1,762,144
2009-05-27	30.960	31.270	29.980	30.090	21.200	1,732,399
2009-05-26	30.000	31.520	29.880	31.320	22.066	1,543,334
2009-05-22	30.490	31.020	30.000	30.490	21.481	845,324
2009-05-21	31.420	31.420	30.130	30.470	21.467	2,157,790
2009-05-20	33.190	33.710	31.840	31.970	22.524	2,043,954
2009-05-19	32.640	33.380	31.930	32.910	23.186	2,039,734
2009-05-18	31.680	32.880	31.600	32.830	23.130	1,316,867
2009-05-15	31.280	32.000	30.970	31.200	21.982	1,268,556
2009-05-14	31.130	31.940	30.590	31.270	22.031	1,414,579
2009-05-13	31.980	32.350	30.930	31.140	21.735	1,742,935
2009-05-12	33.300	33.410	31.820	32.500	22.684	2,011,040
2009-05-11	33.350	34.130	32.710	32.820	22.908	1,939,560
2009-05-08	34.140	34.880	33.380	34.680	24.206	1,698,862
2009-05-07	35.440	35.440	33.100	33.800	23.592	2,777,788
2009-05-06	35.560	35.560	33.850	35.130	24.520	2,202,996
2009-05-05	33.500	35.230	33.230	35.080	24.485	3,537,822
2009-05-04	32.460	33.390	31.950	33.390	23.305	1,502,257
2009-05-01	31.410	32.640	31.290	31.930	22.286	1,742,608
2009-04-30	32.690	33.210	30.610	31.590	22.049	4,735,260
2009-04-29	29.350	33.800	29.350	33.060	23.075	5,121,923
2009-04-28	29.310	30.270	29.280	29.910	20.877	3,315,515
2009-04-27	30.790	31.240	29.890	30.150	21.044	2,347,549
2009-04-24	30.410	31.930	30.280	31.310	21.854	2,258,853
2009-04-23	29.760	30.520	29.380	30.430	21.239	1,993,550
2009-04-22	28.760	30.800	28.600	29.830	20.821	2,115,373
2009-04-21	27.860	29.140	27.810	29.030	20.262	2,086,554
2009-04-20	29.530	29.690	28.100	28.140	19.641	2,378,542
2009-04-17	29.280	30.640	29.080	30.310	21.156	2,182,818
2009-04-16	27.910	29.530	27.630	29.210	20.388	1,923,107
2009-04-15	27.730	28.030	27.070	27.630	19.285	1,937,736
2009-04-14	27.980	28.520	27.380	27.860	19.446	1,543,196
2009-04-13	28.680	28.770	27.570	28.370	19.802	2,359,428
2009-04-09	27.180	28.830	26.290	28.830	20.123	4,688,942
2009-04-08	23.700	27.150	23.590	26.870	18.755	8,355,932
2009-04-07	23.760	24.080	23.390	23.630	16.493	1,564,868
2009-04-06	24.070	24.310	23.690	24.210	16.898	1,635,267
2009-04-03	23.900	24.320	23.700	24.300	16.961	1,646,161
2009-04-02	22.800	24.410	22.570	23.910	16.689	2,204,901
2009-04-01	21.510	22.290	20.970	22.150	15.460	2,493,236
2009-03-31	22.080	22.500	21.590	21.840	15.244	2,242,071
2009-03-30	23.000	23.000	21.550	21.820	15.230	2,064,035
2009-03-27	24.520	24.650	23.370	23.660	16.514	2,177,744
2009-03-26	23.990	24.960	23.770	24.850	17.345	2,562,793
2009-03-25	24.830	25.480	22.810	23.780	16.598	4,583,833
2009-03-24	24.270	25.340	24.030	24.540	17.128	1,937,271
2009-03-23	22.940	24.750	22.770	24.700	17.240	1,655,532
2009-03-20	23.600	23.860	22.150	22.420	15.649	1,453,999
2009-03-19	24.150	24.630	23.500	23.600	16.472	1,934,254
2009-03-18	22.720	24.260	22.310	23.850	16.647	1,858,051
2009-03-17	21.720	23.140	21.550	23.030	16.074	3,430,551
2009-03-16	21.460	22.560	21.300	21.680	15.132	2,317,594
2009-03-13	21.660	21.850	20.890	21.190	14.790	1,253,670
2009-03-12	20.250	21.600	19.920	21.570	15.055	1,775,972
2009-03-11	20.020	20.580	19.790	20.330	14.190	2,539,438
2009-03-10	18.770	20.230	18.650	19.980	13.946	2,880,795
2009-03-09	17.910	18.780	17.910	18.340	12.801	2,376,136
2009-03-06	18.130	18.650	17.770	18.400	12.843	5,068,395
2009-03-05	18.270	18.910	17.500	17.730	12.375	2,663,513
2009-03-04	19.210	20.060	18.680	19.720	13.764	2,707,786

← NewerPage 74 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.