Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	44.370	44.520	41.890	41.890	28.566	1,829,120
2008-09-08	44.440	45.120	43.370	44.260	30.183	1,405,947
2008-09-05	43.230	43.850	42.620	43.480	29.651	1,165,959
2008-09-04	45.730	45.750	43.790	43.790	29.862	1,179,929
2008-09-03	47.500	47.500	45.900	46.190	31.499	1,054,321
2008-09-02	47.770	48.920	46.920	47.140	32.147	726,215
2008-08-29	47.350	48.110	47.180	47.210	32.194	908,704
2008-08-28	47.630	48.200	47.110	47.860	32.638	1,112,062
2008-08-27	46.760	47.240	46.430	46.850	31.949	1,066,223
2008-08-26	47.310	47.310	46.240	46.820	31.928	852,242
2008-08-25	47.370	47.875	46.810	46.870	31.963	920,684
2008-08-22	48.290	48.420	47.340	48.110	32.808	1,322,767
2008-08-21	46.990	47.760	46.440	47.540	32.419	1,285,160
2008-08-20	47.850	47.850	46.870	47.290	32.249	1,092,882
2008-08-19	48.000	48.370	46.940	47.470	32.372	908,733
2008-08-18	49.920	49.920	47.970	48.340	32.965	827,386
2008-08-15	47.580	49.440	47.580	49.290	33.613	862,420
2008-08-14	48.130	49.080	47.940	48.460	33.047	738,456
2008-08-13	47.850	49.070	47.810	48.790	33.272	1,673,224
2008-08-12	48.210	49.350	47.600	48.700	33.210	1,723,730
2008-08-11	46.870	48.120	46.060	47.730	32.549	1,046,154
2008-08-08	44.840	47.210	44.840	46.860	31.956	1,920,540
2008-08-07	45.200	45.890	44.690	45.130	30.776	1,373,095
2008-08-06	45.460	46.010	44.980	45.850	31.069	1,190,310
2008-08-05	43.620	45.780	43.620	45.750	31.001	1,556,131
2008-08-04	44.100	44.470	43.740	43.850	29.714	1,107,306
2008-08-01	44.320	45.220	43.400	43.820	29.694	1,120,173
2008-07-31	45.420	45.680	44.370	44.510	30.161	1,222,395
2008-07-30	44.540	45.730	44.540	45.420	30.778	776,452
2008-07-29	43.840	45.060	43.410	44.910	30.432	1,039,255
2008-07-28	42.860	44.490	42.860	43.570	29.524	1,518,786
2008-07-25	43.540	43.890	42.600	43.720	29.626	1,431,122
2008-07-24	44.820	45.010	42.840	43.190	29.267	1,927,838
2008-07-23	45.010	46.200	44.680	45.100	30.561	1,768,846
2008-07-22	46.500	46.500	44.280	45.190	30.622	2,486,434
2008-07-21	43.520	44.180	43.210	43.630	29.565	2,389,136
2008-07-18	44.370	44.370	43.310	43.630	29.565	1,666,487
2008-07-17	43.040	44.760	42.800	44.220	29.965	3,411,602
2008-07-16	41.530	42.730	41.041	42.730	28.955	2,407,470
2008-07-15	41.260	42.250	40.580	41.540	28.149	2,698,473
2008-07-14	42.230	42.480	41.240	41.770	28.304	1,897,374
2008-07-11	41.800	42.300	41.130	41.650	28.223	2,386,600
2008-07-10	42.280	42.770	41.600	42.470	28.779	1,842,948
2008-07-09	43.220	43.830	41.770	42.000	28.460	1,609,007
2008-07-08	42.510	43.360	41.990	43.220	29.287	2,266,554
2008-07-07	42.950	43.860	42.180	42.870	29.050	1,647,324
2008-07-03	42.760	43.540	42.400	42.970	29.118	961,838
2008-07-02	43.680	43.680	42.300	42.320	28.677	2,518,540
2008-07-01	43.400	44.000	42.730	43.400	29.409	2,723,403
2008-06-30	42.750	43.940	42.750	43.730	29.633	2,509,005
2008-06-27	43.030	43.920	42.850	43.920	29.761	3,749,682
2008-06-26	45.170	45.340	42.840	42.910	29.077	4,084,512
2008-06-25	47.900	48.000	44.890	45.770	31.015	7,637,654
2008-06-24	52.840	52.920	51.700	52.190	35.365	945,879
2008-06-23	52.790	53.020	52.340	52.870	35.826	960,691
2008-06-20	53.420	53.520	52.360	52.670	35.691	1,657,595
2008-06-19	53.540	53.920	53.060	53.640	36.348	1,640,258
2008-06-18	53.900	54.696	53.770	53.770	36.436	1,346,679
2008-06-17	56.120	56.120	54.610	54.610	37.005	1,139,835
2008-06-16	53.910	56.025	53.590	55.630	37.696	1,995,497

← NewerPage 77 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.