Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 264.00 | 264.00 | 257.69 | 258.60 | 249.64 | 990,782 |
| 2024-05-24 | 263.61 | 266.10 | 262.90 | 264.18 | 255.02 | 592,731 |
| 2024-05-23 | 271.37 | 272.79 | 261.83 | 262.04 | 252.96 | 877,494 |
| 2024-05-22 | 270.78 | 278.20 | 269.25 | 270.81 | 261.42 | 912,327 |
| 2024-05-21 | 269.76 | 272.73 | 269.07 | 270.36 | 260.99 | 698,263 |
| 2024-05-20 | 269.98 | 272.58 | 268.41 | 271.22 | 261.82 | 661,801 |
| 2024-05-17 | 273.88 | 274.57 | 268.38 | 269.76 | 260.41 | 516,567 |
| 2024-05-16 | 273.27 | 273.39 | 269.30 | 271.11 | 261.71 | 682,547 |
| 2024-05-15 | 273.80 | 276.41 | 272.55 | 275.23 | 265.69 | 810,903 |
| 2024-05-14 | 269.51 | 274.25 | 269.51 | 270.84 | 261.45 | 728,579 |
| 2024-05-13 | 274.67 | 275.00 | 267.99 | 268.92 | 259.60 | 1,150,273 |
| 2024-05-10 | 272.49 | 274.06 | 269.33 | 273.59 | 264.11 | 1,146,323 |
| 2024-05-09 | 272.14 | 273.08 | 268.75 | 270.50 | 259.92 | 1,515,102 |
| 2024-05-08 | 270.44 | 273.98 | 266.15 | 273.59 | 262.89 | 1,355,364 |
| 2024-05-07 | 270.00 | 282.52 | 263.51 | 272.04 | 261.40 | 2,383,398 |
| 2024-05-06 | 278.37 | 278.71 | 275.55 | 277.39 | 266.54 | 996,121 |
| 2024-05-03 | 273.89 | 277.71 | 272.74 | 274.05 | 263.33 | 996,030 |
| 2024-05-02 | 272.49 | 273.32 | 267.70 | 270.04 | 259.48 | 820,991 |
| 2024-05-01 | 270.24 | 273.72 | 267.00 | 269.75 | 259.20 | 854,987 |
| 2024-04-30 | 278.18 | 279.32 | 270.71 | 270.96 | 260.36 | 649,743 |
| 2024-04-29 | 280.23 | 282.50 | 278.11 | 279.97 | 269.02 | 536,259 |
| 2024-04-26 | 275.98 | 282.55 | 273.50 | 280.12 | 269.16 | 626,143 |
| 2024-04-25 | 272.84 | 278.76 | 271.47 | 276.95 | 266.12 | 919,950 |
| 2024-04-24 | 277.85 | 279.38 | 274.70 | 275.56 | 264.78 | 600,494 |
| 2024-04-23 | 273.60 | 278.83 | 272.47 | 276.33 | 265.52 | 663,716 |
| 2024-04-22 | 270.91 | 275.48 | 270.28 | 273.47 | 262.77 | 888,220 |
| 2024-04-19 | 274.40 | 275.29 | 269.47 | 269.96 | 259.40 | 1,196,641 |
| 2024-04-18 | 280.93 | 281.45 | 273.14 | 273.50 | 262.80 | 1,125,002 |
| 2024-04-17 | 282.30 | 283.15 | 275.91 | 278.65 | 267.75 | 817,860 |
| 2024-04-16 | 284.43 | 284.84 | 275.96 | 281.39 | 270.38 | 1,094,667 |
| 2024-04-15 | 288.82 | 290.67 | 284.13 | 285.90 | 274.72 | 1,391,588 |
| 2024-04-12 | 284.54 | 287.95 | 282.75 | 284.82 | 273.68 | 1,122,889 |
| 2024-04-11 | 282.04 | 288.92 | 281.56 | 288.52 | 277.23 | 915,787 |
| 2024-04-10 | 282.10 | 282.48 | 276.94 | 282.06 | 271.03 | 815,982 |
| 2024-04-09 | 282.85 | 288.17 | 282.19 | 286.83 | 275.61 | 867,262 |
| 2024-04-08 | 280.53 | 283.21 | 278.44 | 282.05 | 271.02 | 683,156 |
| 2024-04-05 | 278.48 | 280.32 | 275.93 | 279.24 | 268.32 | 597,470 |
| 2024-04-04 | 281.00 | 284.13 | 275.11 | 276.33 | 265.52 | 934,776 |
| 2024-04-03 | 278.72 | 283.75 | 278.72 | 279.88 | 268.93 | 1,062,509 |
| 2024-04-02 | 283.00 | 283.77 | 278.21 | 280.23 | 269.27 | 942,416 |
| 2024-04-01 | 291.13 | 291.19 | 283.23 | 283.37 | 272.28 | 680,626 |
| 2024-03-28 | 291.00 | 292.68 | 289.07 | 291.33 | 279.93 | 605,702 |
| 2024-03-27 | 285.95 | 291.77 | 284.57 | 291.21 | 279.82 | 664,179 |
| 2024-03-26 | 284.56 | 287.29 | 283.61 | 284.45 | 273.32 | 620,884 |
| 2024-03-25 | 283.81 | 285.42 | 282.11 | 282.46 | 271.41 | 668,770 |
| 2024-03-22 | 290.06 | 291.57 | 284.13 | 286.38 | 275.18 | 1,149,856 |
| 2024-03-21 | 283.62 | 292.12 | 281.72 | 290.09 | 278.74 | 1,204,615 |
| 2024-03-20 | 278.83 | 285.66 | 263.69 | 281.78 | 270.76 | 2,011,675 |
| 2024-03-19 | 272.50 | 278.78 | 269.07 | 278.19 | 267.31 | 1,328,096 |
| 2024-03-18 | 280.24 | 283.88 | 278.01 | 278.17 | 267.29 | 567,140 |
| 2024-03-15 | 278.10 | 280.95 | 277.74 | 280.88 | 269.89 | 1,372,989 |
| 2024-03-14 | 285.84 | 288.49 | 277.19 | 280.00 | 269.05 | 970,279 |
| 2024-03-13 | 281.89 | 287.77 | 281.25 | 284.38 | 273.26 | 825,719 |
| 2024-03-12 | 284.88 | 285.76 | 279.80 | 283.88 | 272.78 | 974,831 |
| 2024-03-11 | 291.16 | 293.30 | 283.10 | 284.79 | 273.65 | 1,259,489 |
| 2024-03-08 | 296.49 | 298.63 | 292.16 | 294.59 | 283.07 | 640,308 |
| 2024-03-07 | 294.19 | 296.45 | 290.64 | 294.14 | 282.63 | 556,952 |
| 2024-03-06 | 287.68 | 292.16 | 286.76 | 291.18 | 279.79 | 779,109 |
| 2024-03-05 | 287.34 | 288.62 | 284.40 | 287.68 | 276.43 | 667,016 |
| 2024-03-04 | 289.82 | 290.16 | 284.49 | 288.17 | 276.90 | 1,497,598 |
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.