Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	27.600	29.490	27.170	29.370	20.256	1,527,094
2008-12-02	27.640	28.840	27.240	28.350	19.552	2,117,744
2008-12-01	30.240	30.240	27.160	27.170	18.738	1,772,801
2008-11-28	31.120	31.500	30.570	31.150	21.483	935,455
2008-11-26	27.880	31.810	27.530	31.630	21.814	1,777,949
2008-11-25	27.240	29.040	26.910	28.860	19.904	1,882,848
2008-11-24	25.620	28.060	24.990	27.330	18.849	1,948,427
2008-11-21	24.130	25.250	22.940	25.140	17.338	2,446,871
2008-11-20	24.550	26.425	23.290	23.480	16.194	1,990,322
2008-11-19	26.440	26.710	25.160	25.180	17.366	2,117,195
2008-11-18	25.290	26.280	25.060	26.270	18.118	2,044,790
2008-11-17	26.070	26.460	25.060	25.600	17.656	1,192,884
2008-11-14	26.960	27.800	25.760	26.080	17.987	1,722,229
2008-11-13	26.000	27.670	24.540	27.670	19.083	2,453,449
2008-11-12	25.580	27.240	24.740	25.870	17.642	2,397,281
2008-11-11	24.400	27.830	24.400	25.950	17.696	2,777,725
2008-11-10	25.850	26.650	24.420	24.880	16.967	1,308,617
2008-11-07	24.960	25.730	24.590	25.500	17.389	1,858,188
2008-11-06	27.770	27.880	24.520	24.650	16.810	2,188,246
2008-11-05	29.410	30.210	27.620	27.710	18.897	2,155,049
2008-11-04	28.900	30.330	28.900	29.860	20.363	1,476,187
2008-11-03	27.510	28.470	27.420	28.210	19.238	1,248,088
2008-10-31	27.070	28.140	26.440	27.670	18.869	1,283,244
2008-10-30	27.090	27.750	26.030	26.910	18.351	1,356,291
2008-10-29	25.690	27.650	25.160	26.090	17.792	1,890,901
2008-10-28	23.430	25.710	22.380	25.710	17.533	1,679,977
2008-10-27	22.190	23.720	22.190	22.630	15.432	1,482,621
2008-10-24	21.960	23.300	21.510	22.870	15.596	1,410,699
2008-10-23	24.750	25.470	22.500	23.720	16.176	2,569,821
2008-10-22	26.380	27.140	24.130	25.000	17.049	1,475,742
2008-10-21	27.790	28.170	26.850	27.140	18.508	1,059,649
2008-10-20	27.860	28.580	27.050	28.230	19.251	1,235,755
2008-10-17	26.570	28.910	26.090	27.500	18.753	1,621,022
2008-10-16	25.940	27.360	24.520	27.280	18.603	1,901,194
2008-10-15	28.660	29.070	26.270	26.360	17.976	1,758,234
2008-10-14	31.170	31.630	28.530	29.510	20.124	2,452,923
2008-10-13	26.800	29.950	26.020	29.950	20.424	3,623,918
2008-10-10	26.450	27.440	23.900	25.710	17.533	4,508,643
2008-10-09	29.760	30.030	27.250	27.250	18.583	3,149,512
2008-10-08	29.670	30.530	28.400	29.250	19.947	4,215,318
2008-10-07	32.910	32.910	30.030	30.070	20.506	3,078,882
2008-10-06	32.000	32.620	30.250	32.230	21.979	2,440,948
2008-10-03	34.350	35.190	32.680	32.770	22.347	1,515,980
2008-10-02	36.580	36.580	33.610	33.690	22.975	2,191,467
2008-10-01	36.960	37.210	36.210	36.690	25.020	1,999,856
2008-09-30	35.340	37.400	35.150	37.340	25.464	1,772,501
2008-09-29	36.710	36.710	34.060	34.990	23.861	2,676,636
2008-09-26	36.980	37.480	36.350	37.290	25.430	941,479
2008-09-25	37.180	37.850	36.450	37.680	25.696	1,227,696
2008-09-24	37.750	38.120	36.450	36.690	25.020	1,817,300
2008-09-23	37.980	38.470	37.130	37.520	25.586	1,771,131
2008-09-22	38.790	39.220	37.810	37.930	25.866	2,165,337
2008-09-19	37.010	40.370	35.590	39.150	26.698	3,685,780
2008-09-18	35.930	37.040	32.830	36.360	24.795	3,784,860
2008-09-17	38.370	38.370	35.980	35.980	24.536	3,130,740
2008-09-16	38.650	38.970	37.580	38.810	26.466	2,855,188
2008-09-15	40.700	40.730	39.320	39.410	26.875	1,410,808
2008-09-12	41.970	42.240	41.230	41.740	28.464	1,743,491
2008-09-11	41.650	42.390	40.780	42.330	28.867	1,647,227
2008-09-10	42.000	42.720	41.830	42.090	28.703	1,768,700

← NewerPage 76 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.