Rockwell Automation Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 433.05 | 441.73 | 424.78 | 440.21 | 440.21 | 426 |
| 2026-10-20 | 411.01 | 429.11 | 409.42 | 426.27 | 426.27 | 122 |
| 2026-10-19 | 419.96 | 442.53 | 419.96 | 426.98 | 426.98 | 303 |
| 2026-10-16 | 422.00 | 434.37 | 414.50 | 426.79 | 426.79 | 286 |
| 2026-10-15 | 420.32 | 428.09 | 413.44 | 419.03 | 419.03 | 246 |
| 2026-10-14 | 437.98 | 437.98 | 420.63 | 421.16 | 421.16 | 34 |
| 2026-10-13 | 436.57 | 439.02 | 426.00 | 430.31 | 430.31 | 177 |
| 2026-10-12 | 441.81 | 441.81 | 427.48 | 434.33 | 434.33 | 54 |
| 2026-10-09 | 437.90 | 441.41 | 428.29 | 434.14 | 434.14 | 144 |
| 2026-10-08 | 447.55 | 447.55 | 425.84 | 430.36 | 430.36 | 320 |
| 2026-10-07 | 449.00 | 457.93 | 435.55 | 442.11 | 442.11 | 31 |
| 2026-10-06 | 460.97 | 467.33 | 447.57 | 456.21 | 456.21 | 301 |
| 2026-10-05 | 453.20 | 464.99 | 449.00 | 459.45 | 459.45 | 436 |
| 2026-10-02 | 442.51 | 453.02 | 440.00 | 451.90 | 451.90 | 128 |
| 2026-10-01 | 431.90 | 443.30 | 430.37 | 434.23 | 434.23 | 828 |
| 2026-09-30 | 433.50 | 439.71 | 426.50 | 437.86 | 437.86 | 1,117 |
| 2026-09-29 | 428.40 | 439.28 | 426.69 | 429.78 | 429.78 | 211 |
| 2026-09-28 | 434.15 | 437.16 | 427.18 | 433.09 | 433.09 | 53 |
| 2026-09-25 | 436.77 | 437.93 | 432.99 | 434.58 | 434.58 | 165 |
| 2026-09-24 | 433.10 | 436.77 | 422.00 | 430.27 | 430.27 | 44 |
| 2026-09-23 | 428.98 | 435.82 | 421.97 | 434.42 | 434.42 | 149 |
| 2026-09-22 | 430.00 | 435.30 | 422.71 | 426.36 | 426.36 | 24 |
| 2026-09-21 | 412.00 | 430.00 | 412.00 | 422.52 | 422.52 | 781 |
| 2026-09-18 | 409.95 | 421.49 | 401.96 | 411.34 | 411.34 | 122 |
| 2026-09-17 | 414.00 | 436.77 | 407.76 | 409.00 | 409.00 | 74 |
| 2026-09-16 | 415.50 | 431.00 | 413.31 | 420.45 | 420.45 | 258 |
| 2026-09-15 | 420.50 | 425.18 | 415.00 | 417.22 | 417.22 | 194 |
| 2026-09-14 | 423.00 | 430.90 | 413.00 | 417.03 | 417.03 | 288 |
| 2026-09-11 | 426.70 | 434.18 | 422.00 | 429.77 | 429.77 | 36 |
| 2026-09-10 | 435.95 | 436.00 | 415.00 | 419.91 | 419.91 | 184 |
| 2026-09-09 | 436.58 | 440.00 | 424.02 | 428.22 | 428.22 | 240 |
| 2026-09-08 | 431.70 | 446.24 | 424.96 | 430.46 | 430.46 | 377 |
| 2026-09-04 | 430.20 | 436.55 | 426.00 | 434.27 | 434.27 | 114 |
| 2026-09-03 | 426.80 | 430.72 | 421.41 | 429.62 | 429.62 | 35 |
| 2026-09-02 | 417.54 | 428.70 | 413.12 | 424.45 | 424.45 | 75 |
| 2026-09-01 | 427.71 | 430.30 | 416.83 | 418.99 | 418.99 | 1,567 |
| 2026-08-31 | 429.39 | 441.25 | 421.85 | 424.73 | 424.73 | 356 |
| 2026-08-28 | 427.19 | 447.04 | 423.50 | 429.89 | 429.89 | 379 |
| 2026-08-27 | 434.40 | 447.00 | 429.37 | 430.58 | 430.58 | 582 |
| 2026-08-26 | 443.18 | 443.18 | 425.00 | 431.69 | 431.69 | 35 |
| 2026-08-25 | 434.06 | 448.00 | 426.87 | 431.50 | 431.50 | 33 |
| 2026-08-24 | 440.70 | 440.70 | 426.70 | 428.55 | 428.55 | 183 |
| 2026-08-21 | 432.00 | 454.00 | 423.15 | 436.43 | 436.43 | 244 |
| 2026-08-20 | 433.27 | 439.93 | 426.81 | 433.98 | 433.98 | 350 |
| 2026-08-19 | 434.46 | 444.25 | 426.68 | 432.84 | 432.84 | 19 |
| 2026-08-18 | 449.65 | 455.00 | 418.00 | 434.45 | 434.45 | 2,169 |
| 2026-08-17 | 460.92 | 463.23 | 434.00 | 445.36 | 445.36 | 362 |
| 2026-08-14 | 449.96 | 465.00 | 440.10 | 448.13 | 448.13 | 25 |
| 2026-08-13 | 451.90 | 462.00 | 442.00 | 447.41 | 447.41 | 2,698 |
| 2026-08-12 | 447.00 | 454.25 | 443.00 | 450.43 | 450.43 | 70 |
| 2026-08-11 | 437.20 | 448.03 | 433.00 | 446.54 | 446.54 | 118 |
| 2026-08-10 | 442.90 | 449.50 | 422.80 | 438.52 | 438.52 | 50 |
| 2026-08-07 | 444.20 | 450.00 | 425.79 | 443.05 | 443.05 | 205 |
| 2026-08-06 | 450.50 | 462.00 | 438.40 | 445.15 | 445.15 | 86 |
| 2026-08-05 | 446.18 | 460.01 | 440.00 | 453.39 | 453.39 | 555 |
| 2026-08-04 | 479.87 | 481.97 | 433.01 | 443.41 | 443.41 | 3,259 |
| 2026-08-03 | 487.08 | 489.38 | 464.13 | 477.94 | 477.94 | 654 |
| 2026-07-31 | 474.12 | 490.50 | 468.46 | 479.47 | 479.47 | 92 |
| 2026-07-30 | 462.52 | 477.00 | 457.09 | 472.75 | 472.75 | 551 |
| 2026-07-29 | 475.00 | 475.00 | 450.00 | 460.26 | 460.26 | 221 |
Page 1 of 5 · 252 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.