Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2009-03-03 | 19.020 | 19.230 | 18.550 | 18.730 | 13.073 | 1,844,763 |
| 2009-03-02 | 19.620 | 19.770 | 18.490 | 18.740 | 13.080 | 2,841,290 |
| 2009-02-27 | 20.250 | 21.000 | 20.070 | 20.100 | 14.029 | 2,672,333 |
| 2009-02-26 | 21.440 | 21.680 | 20.450 | 20.720 | 14.462 | 2,286,215 |
| 2009-02-25 | 21.440 | 21.750 | 20.660 | 21.190 | 14.790 | 1,955,822 |
| 2009-02-24 | 20.990 | 21.830 | 20.650 | 21.660 | 15.118 | 1,822,021 |
| 2009-02-23 | 22.180 | 22.480 | 20.820 | 20.890 | 14.581 | 2,079,574 |
| 2009-02-20 | 21.600 | 22.510 | 21.040 | 22.070 | 15.404 | 2,705,067 |
| 2009-02-19 | 23.140 | 23.280 | 21.930 | 22.080 | 15.411 | 2,148,380 |
| 2009-02-18 | 22.860 | 23.250 | 22.150 | 22.950 | 16.019 | 3,292,159 |
| 2009-02-17 | 23.130 | 23.550 | 22.700 | 22.900 | 15.984 | 3,850,411 |
| 2009-02-13 | 24.230 | 24.990 | 23.880 | 24.100 | 16.821 | 1,650,674 |
| 2009-02-12 | 24.000 | 24.530 | 23.410 | 24.370 | 17.010 | 3,791,964 |
| 2009-02-11 | 24.270 | 24.770 | 23.790 | 24.370 | 16.807 | 2,491,659 |
| 2009-02-10 | 25.090 | 25.400 | 23.920 | 24.200 | 16.690 | 3,043,803 |
| 2009-02-09 | 26.150 | 26.560 | 25.350 | 25.400 | 17.518 | 2,157,030 |
| 2009-02-06 | 24.900 | 26.330 | 24.900 | 26.120 | 18.014 | 1,919,525 |
| 2009-02-05 | 24.310 | 25.690 | 24.000 | 25.130 | 17.331 | 1,912,593 |
| 2009-02-04 | 24.530 | 25.160 | 24.290 | 24.500 | 16.897 | 3,216,005 |
| 2009-02-03 | 23.370 | 25.250 | 22.870 | 24.690 | 17.028 | 5,695,080 |
| 2009-02-02 | 20.470 | 23.670 | 20.290 | 23.160 | 15.973 | 8,267,620 |
| 2009-01-30 | 27.300 | 27.630 | 25.630 | 26.040 | 17.959 | 3,808,557 |
| 2009-01-29 | 28.750 | 28.840 | 27.150 | 27.220 | 18.773 | 1,465,618 |
| 2009-01-28 | 28.520 | 29.440 | 28.450 | 29.190 | 20.132 | 1,605,640 |
| 2009-01-27 | 28.070 | 28.610 | 27.860 | 28.170 | 19.428 | 1,667,206 |
| 2009-01-26 | 27.950 | 29.100 | 27.750 | 28.030 | 19.331 | 1,345,312 |
| 2009-01-23 | 27.450 | 28.640 | 27.130 | 27.930 | 19.263 | 1,260,254 |
| 2009-01-22 | 28.770 | 28.790 | 27.180 | 28.340 | 19.545 | 2,129,728 |
| 2009-01-21 | 27.130 | 29.130 | 27.080 | 28.990 | 19.994 | 2,526,522 |
| 2009-01-20 | 28.480 | 28.570 | 26.730 | 27.110 | 18.697 | 1,983,590 |
| 2009-01-16 | 29.070 | 29.330 | 27.440 | 28.570 | 19.704 | 1,338,886 |
| 2009-01-15 | 28.210 | 28.660 | 27.120 | 28.480 | 19.642 | 1,320,728 |
| 2009-01-14 | 29.460 | 29.550 | 27.760 | 28.300 | 19.518 | 2,013,928 |
| 2009-01-13 | 30.160 | 30.610 | 29.240 | 29.840 | 20.580 | 1,645,761 |
| 2009-01-12 | 31.600 | 31.830 | 30.090 | 30.260 | 20.869 | 1,767,769 |
| 2009-01-09 | 32.240 | 32.310 | 31.070 | 31.410 | 21.663 | 763,626 |
| 2009-01-08 | 31.600 | 32.350 | 31.410 | 32.020 | 22.083 | 1,839,492 |
| 2009-01-07 | 34.110 | 34.160 | 31.770 | 32.100 | 22.138 | 1,653,314 |
| 2009-01-06 | 34.450 | 35.000 | 34.170 | 34.550 | 23.828 | 1,431,713 |
| 2009-01-05 | 33.900 | 34.450 | 33.090 | 34.060 | 23.490 | 991,033 |
| 2009-01-02 | 33.000 | 34.190 | 32.140 | 34.040 | 23.476 | 698,763 |
| 2008-12-31 | 31.370 | 32.610 | 31.230 | 32.240 | 22.235 | 717,535 |
| 2008-12-30 | 30.490 | 31.360 | 30.170 | 31.330 | 21.607 | 942,548 |
| 2008-12-29 | 30.740 | 30.980 | 29.715 | 30.310 | 20.904 | 800,542 |
| 2008-12-26 | 30.970 | 31.100 | 30.440 | 30.950 | 21.345 | 399,170 |
| 2008-12-24 | 30.080 | 30.910 | 29.910 | 30.790 | 21.235 | 330,469 |
| 2008-12-23 | 30.230 | 30.900 | 29.570 | 29.800 | 20.552 | 713,165 |
| 2008-12-22 | 30.550 | 30.810 | 29.450 | 30.040 | 20.718 | 694,038 |
| 2008-12-19 | 30.520 | 31.840 | 30.410 | 30.790 | 21.235 | 1,824,046 |
| 2008-12-18 | 31.260 | 31.360 | 29.580 | 30.130 | 20.780 | 1,079,386 |
| 2008-12-17 | 30.250 | 31.780 | 30.220 | 31.350 | 21.621 | 1,300,500 |
| 2008-12-16 | 29.380 | 30.910 | 28.400 | 30.870 | 21.290 | 1,694,872 |
| 2008-12-15 | 29.040 | 29.710 | 27.990 | 28.380 | 19.573 | 994,899 |
| 2008-12-12 | 27.720 | 29.130 | 27.350 | 29.050 | 20.035 | 887,189 |
| 2008-12-11 | 29.720 | 30.150 | 28.120 | 28.390 | 19.580 | 754,558 |
| 2008-12-10 | 29.900 | 30.840 | 29.320 | 29.940 | 20.649 | 887,712 |
| 2008-12-09 | 29.290 | 30.470 | 28.210 | 29.760 | 20.525 | 2,110,176 |
| 2008-12-08 | 29.360 | 30.280 | 28.860 | 29.210 | 20.145 | 2,074,481 |
| 2008-12-05 | 27.110 | 28.670 | 26.040 | 28.610 | 19.732 | 1,399,822 |
| 2008-12-04 | 29.640 | 29.770 | 27.058 | 27.670 | 19.083 | 1,164,749 |
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.