Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	310.00	315.80	310.00	315.47	299.13	931,452
2023-06-12	305.00	309.92	302.79	309.78	293.74	738,976
2023-06-09	303.91	306.40	301.12	305.50	289.68	878,572
2023-06-08	298.05	303.87	297.32	302.92	287.23	797,763
2023-06-07	291.16	300.09	290.54	299.10	283.61	871,995
2023-06-06	291.00	296.07	289.33	291.99	276.87	636,164
2023-06-05	291.90	292.06	288.34	291.71	276.60	574,717
2023-06-02	283.88	294.43	280.53	292.84	277.67	768,529
2023-06-01	278.22	282.87	275.91	280.47	265.94	556,038
2023-05-31	284.37	284.85	276.93	278.60	264.17	1,472,012
2023-05-30	287.94	290.64	284.32	286.79	271.94	769,908
2023-05-26	275.14	286.86	274.67	286.23	271.41	905,026
2023-05-25	272.49	275.49	269.81	273.43	259.27	714,075
2023-05-24	277.00	277.66	269.33	270.22	256.22	577,135
2023-05-23	280.04	281.87	277.68	278.46	264.04	923,062
2023-05-22	281.60	283.77	279.17	282.47	267.84	562,467
2023-05-19	284.06	284.23	278.21	281.31	266.74	686,463
2023-05-18	275.54	281.51	273.96	281.11	266.55	740,004
2023-05-17	272.68	276.05	271.32	274.63	260.41	470,529
2023-05-16	271.42	272.95	268.87	269.98	256.00	504,570
2023-05-15	272.77	275.67	270.87	274.14	259.94	509,490
2023-05-12	271.40	272.08	268.42	271.86	257.78	861,478
2023-05-11	267.55	270.69	266.62	270.49	255.36	922,649
2023-05-10	275.00	278.07	267.72	270.09	254.98	1,243,075
2023-05-09	279.72	282.77	277.65	277.76	262.23	601,985
2023-05-08	284.89	285.81	279.14	281.10	265.38	421,081
2023-05-05	282.61	283.49	279.11	283.42	267.57	451,709
2023-05-04	276.90	280.86	275.28	279.20	263.58	782,220
2023-05-03	279.52	283.58	278.06	278.63	263.05	674,852
2023-05-02	281.65	282.55	275.50	279.02	263.41	755,791
2023-05-01	284.02	286.22	280.68	282.65	266.84	803,210
2023-04-28	285.00	287.49	281.64	283.41	267.56	849,580
2023-04-27	283.81	283.81	270.30	283.62	267.76	2,082,139
2023-04-26	272.70	275.61	269.81	270.63	255.49	922,418
2023-04-25	276.16	279.58	274.54	274.93	259.55	712,337
2023-04-24	275.01	277.39	275.01	276.08	260.64	548,756
2023-04-21	275.21	277.02	273.69	275.45	260.04	719,863
2023-04-20	271.54	274.95	270.96	273.83	258.52	526,328
2023-04-19	274.69	275.56	272.70	274.32	258.98	551,396
2023-04-18	279.65	281.11	275.98	276.86	261.38	519,314
2023-04-17	277.81	279.59	276.04	277.84	262.30	552,744
2023-04-14	277.84	281.18	275.31	277.30	261.79	666,044
2023-04-13	280.24	280.62	272.35	278.11	262.56	919,282
2023-04-12	281.81	282.62	278.36	281.12	265.40	944,845
2023-04-11	275.84	278.75	275.33	278.52	262.94	610,589
2023-04-10	271.07	275.27	270.22	275.23	259.84	460,462
2023-04-06	272.18	274.49	270.94	272.15	256.93	551,776
2023-04-05	276.41	278.05	272.62	273.17	257.89	790,032
2023-04-04	291.90	293.14	277.13	278.76	263.17	751,029
2023-04-03	291.17	294.10	288.82	291.29	275.00	729,554
2023-03-31	289.11	293.71	288.67	293.45	277.04	594,761
2023-03-30	287.00	287.86	286.44	287.53	271.45	430,472
2023-03-29	281.98	285.63	281.51	284.54	268.63	577,280
2023-03-28	278.68	280.17	277.49	278.78	263.19	623,237
2023-03-27	279.87	280.78	276.04	278.40	262.83	572,609
2023-03-24	275.08	278.00	271.08	277.60	262.07	647,652
2023-03-23	280.20	285.17	276.37	278.42	262.85	639,316
2023-03-22	284.02	285.80	277.46	277.63	262.10	777,006
2023-03-21	283.25	285.90	281.36	283.16	267.32	824,175
2023-03-20	274.84	279.03	274.15	278.33	262.76	687,691

← NewerPage 15 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.