Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	303.24	304.46	296.77	296.86	282.60	866,138
2023-09-07	306.97	308.78	304.29	304.44	289.82	921,046
2023-09-06	307.28	311.76	307.02	310.48	295.57	413,277
2023-09-05	313.92	313.92	306.11	307.20	292.44	745,173
2023-09-01	313.93	314.81	310.44	314.05	298.96	880,013
2023-08-31	310.42	313.88	308.86	312.08	297.09	854,654
2023-08-30	312.00	312.72	306.35	309.57	294.70	1,139,973
2023-08-29	309.28	317.74	309.28	317.25	302.01	836,675
2023-08-28	304.79	310.87	304.56	309.05	294.20	878,231
2023-08-25	299.98	304.10	297.05	303.31	288.74	663,502
2023-08-24	301.50	304.60	298.38	298.47	284.13	724,622
2023-08-23	294.70	298.83	293.87	297.54	283.25	467,419
2023-08-22	295.16	296.78	291.48	292.64	278.58	535,724
2023-08-21	291.82	293.75	290.48	292.83	278.76	418,911
2023-08-18	288.82	293.54	287.90	291.54	277.54	435,839
2023-08-17	295.94	296.85	291.48	291.49	277.49	513,027
2023-08-16	298.20	300.39	294.76	295.15	280.97	496,781
2023-08-15	297.62	298.86	295.45	297.66	283.36	363,473
2023-08-14	295.94	299.45	295.39	299.16	284.79	467,978
2023-08-11	297.06	298.21	294.00	296.18	281.95	719,498
2023-08-10	301.90	304.68	296.66	299.26	283.76	1,489,377
2023-08-09	305.71	307.03	302.97	303.80	288.07	735,498
2023-08-08	307.22	308.20	304.46	305.55	289.73	807,996
2023-08-07	300.85	311.25	300.56	310.46	294.38	1,017,682
2023-08-04	302.70	303.49	296.80	298.82	283.34	737,065
2023-08-03	303.45	305.04	298.25	302.05	286.41	1,095,450
2023-08-02	310.01	311.47	304.07	304.28	288.52	1,599,522
2023-08-01	302.00	314.15	300.89	310.91	294.81	2,654,478
2023-07-31	336.08	339.65	334.31	336.29	318.87	1,105,832
2023-07-28	333.10	334.70	329.99	333.30	316.04	719,073
2023-07-27	335.47	338.43	329.78	330.31	313.20	799,241
2023-07-26	335.54	336.87	330.03	333.96	316.66	676,345
2023-07-25	336.63	339.55	335.18	337.89	320.39	429,778
2023-07-24	338.29	339.73	336.17	338.13	320.62	426,428
2023-07-21	343.60	344.00	336.77	337.08	319.62	654,879
2023-07-20	343.96	344.54	340.54	342.56	324.82	823,315
2023-07-19	345.42	345.51	339.01	344.00	326.18	639,742
2023-07-18	342.00	348.52	342.00	346.89	328.92	664,474
2023-07-17	339.23	343.67	338.51	342.58	324.84	554,188
2023-07-14	341.83	342.39	338.56	341.23	323.56	384,156
2023-07-13	340.16	343.66	337.42	342.46	324.72	465,785
2023-07-12	341.48	341.63	338.09	339.55	321.96	506,609
2023-07-11	338.42	341.68	336.78	338.14	320.63	747,800
2023-07-10	325.23	335.86	325.23	335.75	318.36	603,783
2023-07-07	322.49	328.42	321.61	325.38	308.53	521,908
2023-07-06	324.14	325.29	321.78	324.49	307.68	581,358
2023-07-05	326.61	328.76	325.01	327.09	310.15	580,449
2023-07-03	329.45	330.03	326.17	329.47	312.41	344,337
2023-06-30	327.15	331.40	325.44	329.45	312.39	617,370
2023-06-29	320.57	325.24	319.75	324.24	307.45	536,258
2023-06-28	324.25	326.86	314.75	321.21	304.57	851,696
2023-06-27	317.50	324.76	317.25	322.66	305.95	604,534
2023-06-26	313.35	319.69	313.14	318.04	301.57	711,108
2023-06-23	311.04	315.31	310.00	313.27	297.05	1,608,740
2023-06-22	318.19	318.80	313.05	314.98	298.67	736,508
2023-06-21	313.32	321.69	312.48	320.75	304.14	712,969
2023-06-20	313.00	316.78	310.94	315.39	299.06	598,527
2023-06-16	321.32	321.94	314.51	315.80	299.44	1,431,779
2023-06-15	312.07	319.70	310.66	319.41	302.87	498,340
2023-06-14	315.91	317.67	309.41	313.12	296.90	718,284

← NewerPage 14 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.