Rockwell Automation Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	307.64	309.10	305.53	305.53	300.92	96
2025-05-13	302.00	310.00	302.00	310.00	305.32	204
2025-05-12	304.13	304.93	299.42	299.42	294.90	83
2025-05-09	293.58	294.12	290.58	290.58	286.19	224
2025-05-08	289.99	295.00	286.84	293.48	289.05	313
2025-05-07	277.00	285.92	277.00	281.88	277.63	1,497
2025-05-06	252.73	254.20	249.62	251.49	247.70	362
2025-05-02	251.00	260.54	251.00	254.34	250.50	217
2025-05-01	249.00	251.53	248.20	250.31	246.53	12
2025-04-30	242.64	245.53	240.61	245.16	241.46	196
2025-04-29	246.25	248.00	246.13	246.41	242.69	5
2025-04-28	249.02	251.00	245.55	245.55	241.85	466
2025-04-25	250.03	250.03	246.85	248.44	244.69	63
2025-04-24	231.77	247.90	227.13	247.12	243.39	38
2025-04-23	241.44	249.54	241.06	241.06	237.43	28
2025-04-22	228.60	233.50	228.18	233.14	229.62	28
2025-04-17	229.60	236.98	229.60	234.10	230.57	124
2025-04-16	231.87	231.87	226.79	226.79	223.37	259
2025-04-15	235.04	235.56	231.95	231.95	228.45	751
2025-04-14	233.95	238.70	229.95	229.97	226.51	422
2025-04-11	223.68	231.05	223.68	231.05	227.57	48
2025-04-10	236.32	244.86	227.33	228.70	225.25	11,645
2025-04-09	215.57	237.38	214.03	237.38	233.80	474
2025-04-08	237.31	239.88	223.01	223.31	219.94	399
2025-04-07	223.09	234.48	216.31	229.55	226.09	1,051
2025-04-04	229.70	234.00	223.92	227.76	224.32	39
2025-04-03	251.00	251.00	237.66	243.29	239.62	376
2025-04-02	257.66	260.98	257.66	259.74	255.82	340
2025-04-01	258.80	259.40	254.44	258.93	255.02	215
2025-03-31	256.00	256.00	250.00	255.29	251.44	486
2025-03-28	265.00	265.00	258.22	258.84	254.94	17
2025-03-27	269.00	269.89	266.79	266.88	262.85	55
2025-03-26	271.73	273.45	267.87	267.87	263.83	691
2025-03-25	270.50	273.65	268.22	273.65	269.52	101
2025-03-24	262.92	267.63	262.92	266.64	262.62	78
2025-03-21	254.95	257.50	253.32	257.50	253.62	8
2025-03-20	260.03	260.29	256.11	258.29	254.39	22
2025-03-19	258.53	262.10	258.12	261.37	257.43	440
2025-03-18	261.00	261.05	257.46	257.46	253.58	12
2025-03-17	261.06	263.66	258.32	263.66	259.68	29
2025-03-14	259.37	259.61	258.07	259.37	255.46	343
2025-03-13	260.00	260.00	255.78	256.12	252.26	79
2025-03-12	268.70	268.70	258.65	263.29	259.32	363
2025-03-11	268.62	270.06	263.24	266.99	262.96	135
2025-03-10	273.25	275.44	270.06	270.06	265.98	52
2025-03-07	273.27	274.84	269.06	271.12	267.03	61
2025-03-06	271.87	273.56	270.00	270.00	265.93	459
2025-03-05	270.95	271.96	268.04	271.37	267.27	1,036
2025-03-04	270.62	270.62	264.84	269.75	265.68	794
2025-03-03	289.12	292.25	285.14	285.74	281.43	17
2025-02-28	285.05	286.12	283.74	284.47	280.18	4
2025-02-27	288.37	293.27	287.06	288.94	284.58	18
2025-02-26	289.50	291.51	288.04	288.99	284.63	93
2025-02-25	293.23	294.21	287.84	289.35	284.99	10
2025-02-24	292.96	297.04	291.73	294.32	289.88	167
2025-02-21	301.77	304.85	295.13	296.49	292.02	200
2025-02-20	301.00	301.00	296.04	296.56	292.08	306
2025-02-19	301.23	301.78	298.80	299.92	295.39	3,727
2025-02-18	294.17	299.63	292.62	299.63	295.11	588
2025-02-14	298.45	300.54	295.11	295.21	289.46	24

← NewerPage 7 of 20 · 1,149 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.