Rockwell Automation, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-28 | 472.85 | 472.85 | 472.85 | 472.85 | 442.75 | 0 |
| 2021-12-27 | 472.85 | 472.85 | 472.85 | 472.85 | 442.75 | 0 |
| 2021-12-23 | 472.85 | 472.85 | 472.85 | 472.85 | 442.75 | 0 |
| 2021-12-22 | 472.85 | 472.85 | 472.85 | 472.85 | 442.75 | 0 |
| 2021-12-21 | 472.85 | 472.85 | 472.85 | 472.85 | 442.75 | 0 |
| 2021-12-20 | 483.99 | 483.99 | 472.85 | 472.85 | 442.75 | 7 |
| 2021-12-17 | 490.50 | 490.50 | 490.50 | 490.50 | 459.28 | 3 |
| 2021-12-16 | 495.39 | 495.39 | 495.39 | 495.39 | 463.86 | 0 |
| 2021-12-15 | 495.39 | 495.39 | 495.39 | 495.39 | 463.86 | 15 |
| 2021-12-14 | 481.00 | 481.00 | 481.00 | 481.00 | 450.38 | 0 |
| 2021-12-13 | 481.00 | 481.00 | 481.00 | 481.00 | 450.38 | 0 |
| 2021-12-10 | 481.00 | 481.00 | 481.00 | 481.00 | 450.38 | 0 |
| 2021-12-09 | 481.00 | 481.00 | 481.00 | 481.00 | 450.38 | 0 |
| 2021-12-08 | 484.29 | 485.59 | 481.00 | 481.00 | 450.38 | 250 |
| 2021-12-07 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-12-06 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-12-03 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-12-02 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-12-01 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-11-30 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-11-29 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-11-26 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-11-25 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 0 |
| 2021-11-24 | 478.57 | 478.57 | 478.57 | 478.57 | 448.11 | 4 |
| 2021-11-23 | 471.56 | 471.56 | 471.56 | 471.56 | 441.54 | 0 |
| 2021-11-22 | 471.56 | 471.56 | 471.56 | 471.56 | 441.54 | 0 |
| 2021-11-19 | 471.56 | 471.56 | 471.56 | 471.56 | 441.54 | 0 |
| 2021-11-18 | 471.56 | 471.56 | 471.56 | 471.56 | 441.54 | 0 |
| 2021-11-17 | 457.30 | 471.56 | 457.30 | 471.56 | 441.54 | 12 |
| 2021-11-16 | 463.90 | 463.90 | 463.90 | 463.90 | 434.37 | 0 |
| 2021-11-12 | 463.90 | 463.90 | 463.90 | 463.90 | 434.37 | 0 |
| 2021-11-11 | 463.90 | 463.90 | 463.90 | 463.90 | 434.37 | 0 |
| 2021-11-10 | 463.90 | 463.90 | 463.90 | 463.90 | 432.89 | 0 |
| 2021-11-09 | 463.90 | 463.90 | 463.90 | 463.90 | 432.89 | 2 |
| 2021-11-08 | 475.18 | 475.18 | 466.25 | 466.25 | 435.09 | 560 |
| 2021-11-05 | 479.33 | 479.33 | 479.33 | 479.33 | 447.29 | 0 |
| 2021-11-04 | 479.33 | 479.33 | 479.33 | 479.33 | 447.29 | 120 |
| 2021-11-03 | 445.27 | 445.27 | 445.27 | 445.27 | 415.51 | 0 |
| 2021-11-01 | 445.27 | 445.27 | 445.27 | 445.27 | 415.51 | 0 |
| 2021-10-29 | 445.27 | 445.27 | 445.27 | 445.27 | 415.51 | 0 |
| 2021-10-28 | 445.27 | 445.27 | 445.27 | 445.27 | 415.51 | 45 |
| 2021-10-27 | 453.60 | 453.60 | 453.60 | 453.60 | 423.28 | 0 |
| 2021-10-26 | 453.60 | 453.60 | 453.60 | 453.60 | 423.28 | 0 |
| 2021-10-25 | 453.60 | 453.60 | 453.60 | 453.60 | 423.28 | 0 |
| 2021-10-22 | 453.60 | 453.60 | 453.60 | 453.60 | 423.28 | 2 |
| 2021-10-21 | 440.10 | 449.10 | 440.10 | 449.10 | 419.08 | 56 |
← NewerPage 21 of 21 · 1,246 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.2294 USD |
| 2026-05-15 | 1.2429 USD |
| 2026-02-20 | 1.2457 USD |
| 2025-11-14 | 1.3096 USD |
| 2025-08-15 | 1.2346 USD |
| 2025-05-16 | 1.2694 USD |
| 2025-02-17 | 1.3375 USD |
| 2024-11-14 | 1.3831 USD |
| 2024-08-09 | 1.2330 USD |
| 2024-05-10 | 1.1704 USD |
| 2024-02-19 | 1.0895 USD |
| 2023-11-10 | 1.0821 USD |
| 2023-08-11 | 1.0222 USD |
| 2023-05-12 | 1.4316 USD |
| 2023-02-16 | 1.5456 USD |
| 2022-11-11 | 1.5536 USD |
| 2022-08-12 | 1.4501 USD |
| 2022-05-13 | 1.4279 USD |
| 2022-02-11 | 1.4063 USD |
| 2021-11-11 | 1.5778 USD |
| 2021-08-13 | 1.3959 USD |
| 2021-05-14 | 1.3682 USD |
| 2021-02-11 | 1.4947 USD |
| 2020-11-13 | 1.3556 USD |
| 2020-08-14 | 1.3484 USD |
| 2020-05-15 | 1.2473 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.