Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 285.00 | 289.63 | 285.00 | 289.05 | 277.74 | 880,841 |
| 2024-02-29 | 287.59 | 287.76 | 282.75 | 285.08 | 273.93 | 1,155,358 |
| 2024-02-28 | 280.00 | 286.64 | 280.00 | 286.41 | 275.21 | 1,227,364 |
| 2024-02-27 | 279.70 | 281.66 | 278.77 | 280.97 | 269.98 | 785,933 |
| 2024-02-26 | 279.60 | 281.50 | 276.53 | 277.81 | 266.94 | 765,648 |
| 2024-02-23 | 278.85 | 283.04 | 278.85 | 280.51 | 269.54 | 792,024 |
| 2024-02-22 | 278.07 | 280.37 | 276.31 | 278.62 | 267.72 | 1,055,042 |
| 2024-02-21 | 270.91 | 274.97 | 268.60 | 274.63 | 263.89 | 970,030 |
| 2024-02-20 | 276.31 | 285.90 | 271.87 | 272.62 | 261.96 | 1,833,394 |
| 2024-02-16 | 279.92 | 283.91 | 279.60 | 279.72 | 268.78 | 1,152,836 |
| 2024-02-15 | 280.52 | 283.78 | 279.18 | 281.38 | 269.17 | 1,466,537 |
| 2024-02-14 | 279.21 | 280.40 | 276.58 | 279.93 | 267.78 | 1,039,111 |
| 2024-02-13 | 277.32 | 280.00 | 273.57 | 278.38 | 266.30 | 1,451,223 |
| 2024-02-12 | 283.50 | 286.61 | 279.79 | 280.69 | 268.51 | 1,330,240 |
| 2024-02-09 | 279.00 | 284.58 | 278.68 | 283.50 | 271.20 | 1,503,844 |
| 2024-02-08 | 270.49 | 279.77 | 270.22 | 278.71 | 266.62 | 2,029,039 |
| 2024-02-07 | 261.49 | 270.19 | 261.39 | 269.02 | 257.35 | 1,867,755 |
| 2024-02-06 | 267.35 | 267.35 | 259.85 | 259.98 | 248.70 | 1,765,833 |
| 2024-02-05 | 265.90 | 269.25 | 263.49 | 266.32 | 254.77 | 1,234,796 |
| 2024-02-02 | 261.75 | 270.94 | 259.59 | 268.01 | 256.38 | 1,710,212 |
| 2024-02-01 | 258.05 | 265.31 | 257.58 | 263.01 | 251.60 | 2,080,097 |
| 2024-01-31 | 263.90 | 272.72 | 252.11 | 253.28 | 242.29 | 6,466,234 |
| 2024-01-30 | 303.02 | 307.71 | 301.41 | 307.22 | 293.89 | 759,560 |
| 2024-01-29 | 301.70 | 304.84 | 300.61 | 304.62 | 291.40 | 534,610 |
| 2024-01-26 | 305.76 | 306.31 | 302.45 | 303.00 | 289.85 | 385,534 |
| 2024-01-25 | 303.29 | 306.98 | 303.22 | 304.24 | 291.04 | 547,020 |
| 2024-01-24 | 307.30 | 307.30 | 300.32 | 300.35 | 287.32 | 543,638 |
| 2024-01-23 | 306.80 | 307.32 | 303.57 | 304.27 | 291.07 | 427,278 |
| 2024-01-22 | 304.17 | 306.93 | 304.08 | 305.64 | 292.38 | 562,687 |
| 2024-01-19 | 301.39 | 305.00 | 298.38 | 303.45 | 290.28 | 604,557 |
| 2024-01-18 | 296.49 | 300.45 | 296.49 | 300.15 | 287.13 | 529,181 |
| 2024-01-17 | 295.37 | 296.55 | 293.52 | 295.38 | 282.56 | 575,029 |
| 2024-01-16 | 302.94 | 302.94 | 297.61 | 298.38 | 285.43 | 563,351 |
| 2024-01-12 | 307.35 | 307.65 | 302.29 | 304.59 | 291.37 | 455,180 |
| 2024-01-11 | 302.95 | 305.62 | 299.77 | 305.10 | 291.86 | 703,431 |
| 2024-01-10 | 302.80 | 304.30 | 301.17 | 302.07 | 288.96 | 689,251 |
| 2024-01-09 | 304.04 | 305.76 | 302.36 | 302.97 | 289.82 | 578,492 |
| 2024-01-08 | 305.22 | 306.82 | 303.16 | 306.06 | 292.78 | 549,439 |
| 2024-01-05 | 302.12 | 306.05 | 300.96 | 305.05 | 291.81 | 635,210 |
| 2024-01-04 | 303.78 | 307.70 | 303.48 | 304.67 | 291.45 | 753,984 |
| 2024-01-03 | 307.50 | 308.66 | 303.06 | 303.86 | 290.68 | 823,688 |
| 2024-01-02 | 307.28 | 310.00 | 304.98 | 306.38 | 293.09 | 415,055 |
| 2023-12-29 | 310.24 | 312.55 | 308.22 | 310.48 | 297.01 | 326,007 |
| 2023-12-28 | 309.78 | 311.29 | 308.93 | 310.62 | 297.14 | 331,978 |
| 2023-12-27 | 311.66 | 312.76 | 310.31 | 311.22 | 297.72 | 310,667 |
| 2023-12-26 | 309.12 | 311.80 | 308.77 | 311.04 | 297.54 | 407,591 |
| 2023-12-22 | 309.36 | 310.69 | 306.11 | 307.78 | 294.43 | 311,553 |
| 2023-12-21 | 306.24 | 307.24 | 303.74 | 306.75 | 293.44 | 501,004 |
| 2023-12-20 | 309.51 | 310.88 | 303.43 | 303.56 | 290.39 | 470,318 |
| 2023-12-19 | 310.58 | 312.37 | 309.50 | 310.48 | 297.01 | 629,515 |
| 2023-12-18 | 304.74 | 306.83 | 301.79 | 305.30 | 292.05 | 536,098 |
| 2023-12-15 | 306.17 | 309.79 | 303.81 | 304.37 | 291.16 | 1,710,159 |
| 2023-12-14 | 295.00 | 307.19 | 292.77 | 306.85 | 293.54 | 1,638,449 |
| 2023-12-13 | 284.30 | 291.27 | 282.79 | 290.97 | 278.35 | 979,730 |
| 2023-12-12 | 280.71 | 285.51 | 279.48 | 283.69 | 271.38 | 838,305 |
| 2023-12-11 | 279.31 | 284.27 | 278.62 | 279.79 | 267.65 | 736,404 |
| 2023-12-08 | 277.61 | 280.60 | 276.69 | 278.53 | 266.45 | 741,020 |
| 2023-12-07 | 279.25 | 279.39 | 276.29 | 277.89 | 265.83 | 491,051 |
| 2023-12-06 | 276.74 | 281.50 | 276.44 | 278.11 | 266.04 | 936,349 |
| 2023-12-05 | 278.00 | 279.31 | 274.31 | 275.00 | 263.07 | 614,882 |
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.