Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 266.58 | 267.11 | 262.16 | 263.03 | 255.15 | 489,411 |
| 2024-08-21 | 267.00 | 267.96 | 262.62 | 265.55 | 257.59 | 849,791 |
| 2024-08-20 | 264.65 | 267.34 | 263.97 | 265.41 | 257.46 | 449,926 |
| 2024-08-19 | 263.45 | 266.55 | 262.28 | 265.20 | 257.25 | 380,657 |
| 2024-08-16 | 263.49 | 267.31 | 260.60 | 262.69 | 254.82 | 547,393 |
| 2024-08-15 | 265.50 | 268.03 | 263.10 | 263.82 | 255.92 | 597,857 |
| 2024-08-14 | 261.00 | 262.81 | 258.87 | 261.17 | 253.35 | 860,084 |
| 2024-08-13 | 255.51 | 261.00 | 253.13 | 260.25 | 252.45 | 940,168 |
| 2024-08-12 | 256.10 | 258.44 | 251.62 | 253.01 | 245.43 | 544,311 |
| 2024-08-09 | 258.20 | 261.11 | 255.36 | 258.15 | 249.20 | 625,371 |
| 2024-08-08 | 248.84 | 261.08 | 248.41 | 259.14 | 250.16 | 879,198 |
| 2024-08-07 | 254.99 | 265.25 | 246.06 | 249.16 | 240.52 | 1,554,452 |
| 2024-08-06 | 249.65 | 254.71 | 247.05 | 250.77 | 242.08 | 796,945 |
| 2024-08-05 | 243.03 | 252.25 | 242.81 | 248.27 | 239.67 | 887,225 |
| 2024-08-02 | 259.25 | 259.99 | 250.45 | 253.47 | 244.69 | 831,550 |
| 2024-08-01 | 274.76 | 276.90 | 259.93 | 264.62 | 255.45 | 1,046,856 |
| 2024-07-31 | 278.90 | 282.20 | 276.34 | 278.65 | 268.99 | 522,222 |
| 2024-07-30 | 274.16 | 276.65 | 271.39 | 275.43 | 265.88 | 527,246 |
| 2024-07-29 | 276.50 | 278.00 | 270.02 | 272.21 | 262.78 | 578,866 |
| 2024-07-26 | 275.00 | 278.63 | 273.48 | 277.04 | 267.44 | 689,228 |
| 2024-07-25 | 263.36 | 275.00 | 260.00 | 271.00 | 261.61 | 1,222,420 |
| 2024-07-24 | 270.10 | 272.87 | 262.66 | 263.07 | 253.95 | 698,471 |
| 2024-07-23 | 275.34 | 277.35 | 271.50 | 272.15 | 262.72 | 488,067 |
| 2024-07-22 | 272.29 | 276.01 | 268.71 | 275.73 | 266.17 | 558,266 |
| 2024-07-19 | 274.09 | 275.53 | 267.56 | 269.76 | 260.41 | 764,429 |
| 2024-07-18 | 280.03 | 285.09 | 271.67 | 272.46 | 263.02 | 1,061,930 |
| 2024-07-17 | 291.68 | 293.80 | 286.28 | 287.86 | 277.88 | 755,176 |
| 2024-07-16 | 286.63 | 294.65 | 286.63 | 294.37 | 284.17 | 981,764 |
| 2024-07-15 | 285.00 | 291.00 | 284.18 | 285.20 | 275.32 | 908,317 |
| 2024-07-12 | 276.99 | 285.31 | 274.73 | 283.35 | 273.53 | 1,100,988 |
| 2024-07-11 | 267.64 | 274.93 | 265.55 | 274.23 | 264.73 | 711,165 |
| 2024-07-10 | 259.95 | 265.53 | 258.02 | 265.08 | 255.89 | 518,386 |
| 2024-07-09 | 264.86 | 266.19 | 260.08 | 261.24 | 252.19 | 504,455 |
| 2024-07-08 | 263.27 | 266.80 | 263.00 | 265.11 | 255.92 | 346,950 |
| 2024-07-05 | 265.68 | 265.79 | 261.69 | 264.07 | 254.92 | 490,924 |
| 2024-07-03 | 266.32 | 269.06 | 264.89 | 266.34 | 257.11 | 405,268 |
| 2024-07-02 | 265.51 | 267.72 | 263.63 | 264.90 | 255.72 | 677,146 |
| 2024-07-01 | 274.82 | 275.03 | 264.66 | 265.52 | 256.32 | 954,612 |
| 2024-06-28 | 267.99 | 277.25 | 267.34 | 275.28 | 265.74 | 4,325,877 |
| 2024-06-27 | 267.50 | 268.16 | 264.84 | 267.66 | 258.38 | 842,905 |
| 2024-06-26 | 262.98 | 267.59 | 260.79 | 266.99 | 257.74 | 1,048,058 |
| 2024-06-25 | 267.00 | 272.93 | 265.29 | 265.87 | 256.66 | 1,494,664 |
| 2024-06-24 | 260.00 | 267.41 | 258.63 | 265.87 | 256.66 | 1,026,734 |
| 2024-06-21 | 260.34 | 260.63 | 255.80 | 258.52 | 249.56 | 2,069,316 |
| 2024-06-20 | 259.86 | 262.55 | 257.03 | 260.52 | 251.49 | 1,136,007 |
| 2024-06-18 | 258.15 | 262.00 | 258.00 | 260.31 | 251.29 | 701,048 |
| 2024-06-17 | 254.61 | 260.39 | 254.00 | 258.51 | 249.55 | 954,126 |
| 2024-06-14 | 257.02 | 259.00 | 249.00 | 254.39 | 245.57 | 741,059 |
| 2024-06-13 | 260.59 | 261.34 | 257.26 | 260.72 | 251.68 | 515,999 |
| 2024-06-12 | 259.92 | 264.61 | 258.88 | 262.16 | 253.07 | 669,119 |
| 2024-06-11 | 253.78 | 255.47 | 251.31 | 255.09 | 246.25 | 479,987 |
| 2024-06-10 | 255.10 | 256.38 | 254.17 | 255.23 | 246.38 | 535,511 |
| 2024-06-07 | 254.23 | 257.36 | 252.44 | 255.91 | 247.04 | 432,761 |
| 2024-06-06 | 259.30 | 259.30 | 253.20 | 255.26 | 246.41 | 480,470 |
| 2024-06-05 | 256.85 | 259.58 | 255.11 | 259.54 | 250.54 | 569,705 |
| 2024-06-04 | 255.57 | 258.02 | 251.28 | 254.99 | 246.15 | 709,801 |
| 2024-06-03 | 268.10 | 268.10 | 254.58 | 257.96 | 249.02 | 1,149,613 |
| 2024-05-31 | 257.44 | 259.57 | 255.28 | 257.53 | 248.60 | 1,698,086 |
| 2024-05-30 | 255.12 | 257.35 | 254.80 | 257.18 | 248.27 | 982,187 |
| 2024-05-29 | 255.42 | 257.48 | 254.45 | 255.28 | 246.43 | 896,944 |
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.