Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	274.84	279.03	274.15	278.33	262.76	687,691
2023-03-17	277.96	278.30	270.43	272.71	257.46	1,274,460
2023-03-16	274.52	283.04	272.75	282.02	266.25	977,394
2023-03-15	289.41	289.97	271.44	276.66	261.19	1,125,379
2023-03-14	292.63	297.73	290.54	294.30	277.84	794,646
2023-03-13	284.76	288.59	282.51	286.01	270.01	985,885
2023-03-10	297.87	297.87	286.93	289.07	272.90	552,223
2023-03-09	304.48	309.36	298.31	298.92	282.20	772,955
2023-03-08	299.88	303.09	299.19	302.30	285.39	587,420
2023-03-07	305.57	305.98	298.79	299.33	282.59	549,629
2023-03-06	303.46	307.28	303.24	305.56	288.47	621,962
2023-03-03	297.65	303.20	296.64	302.59	285.67	720,036
2023-03-02	291.68	297.70	290.10	296.54	279.96	484,209
2023-03-01	293.49	297.12	290.85	292.65	276.28	495,145
2023-02-28	293.99	297.87	293.71	294.93	278.44	752,283
2023-02-27	293.50	294.79	292.34	294.39	277.93	441,088
2023-02-24	287.46	291.26	286.78	290.39	274.15	293,868
2023-02-23	291.72	293.33	287.24	291.95	275.62	683,632
2023-02-22	289.74	291.83	286.94	288.94	272.78	419,818
2023-02-21	294.30	295.21	287.95	288.72	272.57	679,961
2023-02-17	293.85	297.84	293.79	297.72	281.07	614,823
2023-02-16	293.10	298.00	292.22	295.88	278.22	400,470
2023-02-15	292.61	299.40	292.01	298.05	280.26	758,829
2023-02-14	291.76	294.80	289.12	293.17	275.67	610,654
2023-02-13	286.64	293.79	285.61	293.79	276.25	670,305
2023-02-10	286.33	286.74	282.84	285.18	268.16	549,504
2023-02-09	289.00	290.45	286.56	287.70	270.53	536,273
2023-02-08	287.60	289.03	284.07	285.42	268.38	663,454
2023-02-07	287.42	290.15	283.37	289.39	272.12	631,925
2023-02-06	286.62	288.58	284.69	287.72	270.55	482,917
2023-02-03	288.03	293.34	287.61	289.96	272.65	534,784
2023-02-02	284.87	293.00	282.81	291.16	273.78	999,310
2023-02-01	279.49	286.18	277.06	282.87	265.98	831,688
2023-01-31	279.08	282.24	273.00	282.03	265.19	1,059,114
2023-01-30	283.20	286.89	277.77	278.50	261.88	861,680
2023-01-27	282.75	287.28	276.11	286.46	269.36	1,027,881
2023-01-26	290.43	294.21	271.31	281.87	265.04	1,505,409
2023-01-25	273.56	278.89	272.34	278.08	261.48	814,217
2023-01-24	273.35	278.42	271.15	277.98	261.39	688,364
2023-01-23	272.10	277.19	270.10	275.62	259.17	582,207
2023-01-20	267.36	270.03	265.60	270.00	253.88	862,117
2023-01-19	272.17	272.29	265.32	265.32	249.48	876,684
2023-01-18	282.94	283.06	273.72	274.42	258.04	729,654
2023-01-17	284.26	285.97	281.61	282.19	265.35	738,992
2023-01-13	279.03	285.35	279.03	285.24	268.21	525,040
2023-01-12	280.65	283.60	276.35	281.41	264.61	733,923
2023-01-11	272.70	280.10	272.70	280.10	263.38	881,909
2023-01-10	267.78	272.42	267.78	271.66	255.44	542,304
2023-01-09	270.85	274.62	269.26	269.34	253.26	692,450
2023-01-06	262.40	268.83	259.77	267.52	251.55	550,798
2023-01-05	258.76	262.12	255.50	258.58	243.14	616,008
2023-01-04	262.39	263.14	256.02	260.53	244.98	792,718
2023-01-03	259.75	262.41	258.53	261.42	245.82	725,047
2022-12-30	258.08	259.28	255.33	257.57	242.19	301,518
2022-12-29	258.13	261.00	257.80	259.63	244.13	299,364
2022-12-28	257.72	259.14	254.46	255.19	239.96	400,763
2022-12-27	257.51	260.10	255.80	257.55	242.18	290,751
2022-12-23	256.50	257.84	254.83	256.74	241.41	297,493
2022-12-22	256.71	257.91	251.68	255.97	240.69	449,871
2022-12-21	256.87	262.78	256.01	259.36	243.88	642,919

← NewerPage 16 of 21 · 1,256 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.