Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	263.84	265.53	263.10	263.53	257.22	13
2024-08-19	262.83	265.74	261.80	262.76	256.47	325
2024-08-16	264.59	264.59	259.66	259.66	253.44	860
2024-08-15	265.03	266.51	263.00	265.86	259.49	390
2024-08-14	260.85	261.36	258.25	260.05	253.81	42
2024-08-13	255.63	257.90	250.21	257.23	251.07	265
2024-08-12	258.21	258.21	251.33	251.33	245.30	204
2024-08-09	258.62	259.80	254.52	259.48	252.04	229
2024-08-08	249.35	257.94	247.14	257.94	250.55	467
2024-08-07	259.01	262.61	249.10	250.66	243.47	614
2024-08-06	248.02	252.79	245.06	251.90	244.68	3,057
2024-08-05	246.87	250.08	240.89	249.58	242.43	1,032
2024-08-02	254.67	262.89	250.60	250.60	243.42	259
2024-08-01	274.53	275.09	258.79	260.28	252.82	322
2024-07-31	277.62	278.08	275.86	277.26	269.31	1,009
2024-07-30	273.74	274.99	271.05	272.76	264.94	257
2024-07-29	274.24	276.23	268.70	270.68	262.92	561
2024-07-26	273.81	277.45	273.41	277.45	269.49	326
2024-07-25	260.86	272.36	258.81	272.36	264.55	705
2024-07-24	269.79	270.93	267.64	267.68	260.01	329
2024-07-23	272.68	276.17	272.68	273.92	266.07	343
2024-07-22	271.37	272.20	268.50	271.92	264.13	356
2024-07-19	273.74	275.22	266.78	266.78	259.14	327
2024-07-18	276.23	285.64	275.24	277.33	269.38	2,101
2024-07-17	290.35	292.37	285.29	286.14	277.93	365
2024-07-16	287.44	290.23	285.33	289.63	281.33	155
2024-07-15	284.00	289.55	283.34	287.96	279.70	286
2024-07-12	276.44	283.61	271.64	282.40	274.31	295
2024-07-11	264.66	271.57	264.66	271.57	263.79	1,123
2024-07-10	258.63	263.15	257.20	262.11	254.60	433
2024-07-09	262.54	262.92	259.01	262.07	254.55	320
2024-07-08	262.07	265.45	261.81	263.90	256.33	40
2024-07-05	265.63	265.63	260.59	262.33	254.82	114
2024-07-03	265.10	266.53	263.79	265.84	258.23	78
2024-07-02	264.36	267.36	262.68	262.68	255.15	404
2024-07-01	273.66	273.67	265.33	265.33	257.73	42
2024-06-28	269.09	275.59	264.94	272.65	264.83	14,292
2024-06-27	265.90	267.61	263.98	264.19	256.61	272
2024-06-26	262.73	265.39	259.78	265.39	257.79	342
2024-06-25	264.65	271.12	264.63	265.03	257.44	6,860
2024-06-24	255.90	264.44	255.90	264.44	256.87	411
2024-06-21	259.25	259.86	255.81	256.09	248.75	239
2024-06-20	258.26	261.06	255.96	259.73	252.28	9,171
2024-06-18	258.11	260.27	258.11	258.59	251.18	885
2024-06-17	253.09	258.37	253.09	258.37	250.97	865
2024-06-14	255.01	255.01	248.46	251.30	244.09	4,858
2024-06-13	259.40	259.40	256.97	258.53	251.12	470
2024-06-12	258.86	262.98	256.23	260.24	252.79	230
2024-06-11	252.87	252.87	250.42	252.05	244.83	70
2024-06-10	255.48	255.48	253.33	254.00	246.72	715
2024-06-07	253.64	255.68	252.14	255.19	247.87	282
2024-06-06	257.82	258.54	252.62	252.62	245.38	644
2024-06-05	256.83	257.11	254.34	257.11	249.74	147
2024-06-04	257.04	257.04	250.82	252.03	244.81	604
2024-06-03	268.76	268.76	254.64	255.26	247.94	3,541
2024-05-31	256.58	257.43	254.81	255.61	248.28	237
2024-05-30	252.80	255.66	252.80	255.33	248.01	8,393
2024-05-29	254.33	256.12	253.36	254.23	246.95	242
2024-05-28	261.21	262.92	257.87	259.07	251.64	178
2024-05-24	261.81	264.28	261.81	263.17	255.63	372

← NewerPage 10 of 20 · 1,154 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-20	1.3800 USD
2025-11-14	1.3800 USD
2025-08-15	1.3100 USD
2025-05-16	1.3100 USD
2025-02-17	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	1.1746 USD
2022-11-10	1.1800 USD
2022-08-12	1.1200 USD
2022-05-13	1.1149 USD
2022-02-11	1.1200 USD
2021-11-12	1.1200 USD
2021-08-13	1.0651 USD
2021-05-14	1.0651 USD
2021-02-12	1.0651 USD
2020-11-13	1.0700 USD
2020-08-14	1.0200 USD
2020-05-15	1.0200 USD
2020-02-14	1.0153 USD
2019-11-08	1.0200 USD
2019-08-09	0.9700 USD
2019-05-10	0.9656 USD
2019-02-15	0.9656 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.