Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	52.930	54.180	52.930	54.160	36.700	1,055,068
2008-06-12	52.990	53.610	52.100	52.430	35.528	1,893,406
2008-06-11	53.720	53.970	52.500	52.540	35.603	1,304,040
2008-06-10	53.520	54.690	53.430	54.040	36.619	1,158,413
2008-06-09	54.120	54.430	53.260	53.800	36.456	1,675,251
2008-06-06	56.110	56.240	53.900	53.900	36.524	1,902,970
2008-06-05	55.650	56.920	55.500	56.920	38.571	1,532,026
2008-06-04	55.810	56.150	55.250	55.550	37.642	1,974,992
2008-06-03	57.100	57.350	55.400	55.860	37.852	2,288,871
2008-06-02	58.090	58.310	56.630	57.050	38.659	1,807,424
2008-05-30	57.690	58.800	57.690	58.550	39.675	822,933
2008-05-29	58.090	58.320	57.330	58.080	39.357	1,090,697
2008-05-28	57.970	58.460	57.700	58.130	39.390	1,191,005
2008-05-27	57.250	57.490	56.490	57.420	38.909	927,745
2008-05-23	57.610	57.800	56.810	57.350	38.862	1,898,805
2008-05-22	57.560	58.630	57.460	57.920	39.248	1,714,277
2008-05-21	58.110	58.840	57.090	57.400	38.896	1,619,692
2008-05-20	57.800	58.340	57.400	57.950	39.268	2,728,069
2008-05-19	57.220	58.520	57.220	57.830	39.187	1,641,829
2008-05-16	57.380	57.940	56.750	57.360	38.869	1,441,661
2008-05-15	56.490	57.290	55.890	57.290	38.821	1,362,963
2008-05-14	55.490	56.730	55.350	56.110	38.022	1,268,217
2008-05-13	55.480	55.700	54.700	55.350	37.507	2,712,702
2008-05-12	54.020	55.740	53.912	55.440	37.568	1,427,287
2008-05-09	53.850	54.380	53.710	54.110	36.666	1,138,477
2008-05-08	54.530	55.090	53.970	54.450	36.897	1,803,751
2008-05-07	55.340	56.130	54.370	54.440	36.693	2,174,170
2008-05-06	55.570	56.620	54.680	55.780	37.597	2,017,049
2008-05-05	56.120	56.650	55.300	55.590	37.469	2,554,521
2008-05-02	56.520	57.540	55.870	56.810	38.291	1,853,638
2008-05-01	54.390	56.130	54.190	55.870	37.657	2,132,336
2008-04-30	55.310	56.000	54.100	54.230	36.552	2,086,147
2008-04-29	55.120	55.525	54.720	54.920	37.017	1,027,248
2008-04-28	55.860	55.860	54.700	55.300	37.273	1,825,703
2008-04-25	56.400	56.820	54.860	56.030	37.765	1,623,443
2008-04-24	55.320	56.790	55.100	56.270	37.927	2,086,141
2008-04-23	58.110	58.870	54.260	55.430	37.361	4,478,476
2008-04-22	60.480	61.370	60.170	60.990	41.108	1,304,399
2008-04-21	61.140	61.170	60.450	60.690	40.906	1,479,323
2008-04-18	60.210	61.490	59.710	61.350	41.351	1,239,485
2008-04-17	58.850	59.490	58.610	59.110	39.841	1,380,473
2008-04-16	57.150	59.300	57.020	59.130	39.855	1,355,911
2008-04-15	56.660	57.120	56.200	56.770	38.264	585,366
2008-04-14	56.470	57.160	56.420	56.610	38.156	592,296
2008-04-11	57.500	57.680	56.640	56.860	38.325	1,096,496
2008-04-10	57.740	58.620	56.930	58.200	39.228	1,341,898
2008-04-09	59.000	59.260	57.510	57.720	38.904	1,112,003
2008-04-08	58.910	59.290	58.490	59.150	39.868	796,455
2008-04-07	60.400	60.640	59.160	59.410	40.043	893,607
2008-04-04	59.270	60.420	58.960	60.020	40.454	1,210,300
2008-04-03	59.400	59.600	58.590	59.040	39.794	1,143,026
2008-04-02	59.640	60.350	59.220	59.750	40.273	1,303,209
2008-04-01	58.450	59.720	58.170	59.700	40.239	1,464,527
2008-03-31	57.130	57.730	56.800	57.420	38.702	1,537,942
2008-03-28	57.000	57.940	56.640	57.030	38.439	2,000,368
2008-03-27	56.590	57.620	56.070	56.800	38.284	1,909,862
2008-03-26	56.900	56.970	55.970	56.210	37.886	1,627,953
2008-03-25	56.280	57.500	55.960	57.120	38.500	1,401,365
2008-03-24	54.770	56.700	54.590	56.370	37.994	1,521,056
2008-03-20	53.140	54.630	53.140	54.430	36.687	1,501,702

← NewerPage 78 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.