Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	278.30	283.16	277.97	279.50	267.37	963,232
2023-12-01	275.69	281.50	275.58	281.47	269.26	1,086,798
2023-11-30	272.45	275.78	270.64	275.44	263.49	1,896,335
2023-11-29	272.50	272.97	268.90	270.56	258.82	888,478
2023-11-28	270.62	271.31	268.37	269.25	257.57	1,109,386
2023-11-27	272.54	274.50	270.34	271.06	259.30	1,054,683
2023-11-24	272.30	274.09	272.03	273.00	261.16	315,465
2023-11-22	270.00	274.84	269.55	272.80	260.96	1,034,226
2023-11-21	270.00	271.28	269.26	269.39	257.70	1,090,955
2023-11-20	270.92	272.79	269.90	271.12	259.36	1,292,172
2023-11-17	275.00	275.50	272.33	275.26	263.32	653,126
2023-11-16	271.24	277.42	270.17	272.78	260.94	964,763
2023-11-15	268.96	273.84	268.12	270.17	258.45	1,040,376
2023-11-14	267.50	270.69	266.17	267.55	255.94	983,373
2023-11-13	257.64	263.23	257.45	261.36	250.02	987,711
2023-11-10	256.95	259.28	254.08	258.43	247.22	1,125,552
2023-11-09	259.06	259.42	255.34	257.11	244.76	1,001,102
2023-11-08	257.97	261.88	255.82	257.12	244.77	1,059,096
2023-11-07	257.63	260.06	256.26	257.02	244.67	1,383,180
2023-11-06	263.70	264.31	256.51	258.50	246.08	1,195,788
2023-11-03	261.85	265.44	259.74	263.70	251.03	1,460,827
2023-11-02	255.60	261.45	252.19	258.60	246.18	2,249,100
2023-11-01	264.21	267.15	257.99	266.98	254.15	1,379,096
2023-10-31	262.69	265.10	261.62	262.81	250.19	812,705
2023-10-30	264.93	264.93	261.02	263.46	250.80	769,543
2023-10-27	264.13	264.16	260.61	262.00	249.41	709,094
2023-10-26	264.87	268.05	262.52	262.60	249.99	758,687
2023-10-25	265.00	266.51	261.17	263.32	250.67	646,807
2023-10-24	269.52	270.37	264.12	265.86	253.09	521,975
2023-10-23	266.82	269.64	265.09	266.85	254.03	735,409
2023-10-20	271.33	272.11	265.22	266.06	253.28	1,120,383
2023-10-19	276.67	277.92	270.04	271.52	258.48	971,002
2023-10-18	284.00	285.30	275.54	275.57	262.33	1,476,955
2023-10-17	289.76	295.38	288.28	290.55	276.59	638,091
2023-10-16	291.91	293.86	288.85	291.78	277.76	515,864
2023-10-13	298.51	300.90	284.73	288.32	274.47	1,284,311
2023-10-12	300.85	303.12	296.81	300.03	285.62	746,401
2023-10-11	292.22	300.27	292.22	299.92	285.51	680,594
2023-10-10	291.11	295.91	290.11	291.70	277.69	522,237
2023-10-09	288.36	291.57	285.57	290.47	276.52	437,919
2023-10-06	284.56	292.97	282.15	290.31	276.36	555,212
2023-10-05	287.16	290.00	282.09	286.16	272.41	819,425
2023-10-04	284.52	289.85	282.79	288.80	274.93	844,752
2023-10-03	282.70	285.55	281.71	284.32	270.66	847,605
2023-10-02	285.70	289.23	282.13	283.95	270.31	631,140
2023-09-29	290.83	291.72	285.05	285.87	272.14	595,263
2023-09-28	284.14	289.35	283.35	286.41	272.65	501,049
2023-09-27	282.08	287.48	281.47	284.80	271.12	816,409
2023-09-26	281.02	283.23	278.70	279.05	265.65	493,719
2023-09-25	280.23	285.18	279.30	284.42	270.76	435,811
2023-09-22	279.18	283.52	279.09	281.36	267.84	727,928
2023-09-21	283.69	283.90	278.14	278.94	265.54	942,939
2023-09-20	290.17	292.38	284.68	285.17	271.47	458,122
2023-09-19	288.69	289.22	283.82	287.76	273.94	666,799
2023-09-18	285.03	292.11	285.00	288.73	274.86	884,110
2023-09-15	285.15	289.06	284.07	285.20	271.50	1,091,896
2023-09-14	288.77	289.96	284.03	287.08	273.29	843,360
2023-09-13	287.60	289.57	284.46	285.47	271.76	973,205
2023-09-12	292.01	295.60	288.79	289.08	275.19	931,360
2023-09-11	297.87	299.98	292.62	293.89	279.77	1,055,932

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.