Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	250.35	255.56	249.71	254.40	239.21	473,068
2022-12-19	253.29	254.13	248.71	250.66	235.70	564,606
2022-12-16	253.14	255.74	249.68	253.07	237.96	1,460,574
2022-12-15	264.40	264.40	256.33	257.15	241.80	685,489
2022-12-14	270.98	273.61	267.88	269.17	253.10	1,014,463
2022-12-13	272.99	276.83	267.06	271.73	255.51	1,354,397
2022-12-12	257.68	264.61	257.68	264.45	248.66	676,256
2022-12-09	258.00	262.42	256.99	259.81	244.30	663,807
2022-12-08	255.98	258.26	255.16	257.17	241.82	542,238
2022-12-07	256.34	258.75	253.28	254.77	239.56	847,651
2022-12-06	263.00	264.08	255.36	256.77	241.44	638,093
2022-12-05	262.67	263.50	258.56	262.67	246.99	741,946
2022-12-02	261.80	266.03	260.22	265.49	249.64	887,408
2022-12-01	265.53	266.79	260.87	266.75	250.83	650,863
2022-11-30	258.53	264.83	255.44	264.22	248.45	1,266,463
2022-11-29	260.71	261.87	257.12	259.63	244.13	384,383
2022-11-28	261.75	264.96	258.85	260.71	245.15	461,750
2022-11-25	266.32	268.25	264.37	264.86	249.05	287,671
2022-11-23	266.96	269.02	265.85	266.61	250.70	376,859
2022-11-22	266.06	269.86	265.68	266.97	251.03	459,054
2022-11-21	263.43	266.00	262.20	263.59	247.86	503,015
2022-11-18	262.51	264.86	260.98	264.74	248.94	705,516
2022-11-17	260.29	261.00	253.26	258.67	243.23	833,378
2022-11-16	269.24	271.25	262.89	264.31	248.53	690,414
2022-11-15	271.38	273.98	267.24	269.54	253.45	751,980
2022-11-14	273.35	278.42	267.15	267.39	251.43	1,046,091
2022-11-11	267.26	275.78	266.11	273.53	257.20	1,031,258
2022-11-10	265.67	269.98	260.34	265.54	249.69	814,848
2022-11-09	252.60	257.40	252.60	253.45	237.21	486,178
2022-11-08	252.46	260.38	251.08	254.33	238.03	763,923
2022-11-07	248.53	251.41	246.45	250.89	234.82	764,724
2022-11-04	246.17	249.71	240.31	247.43	231.58	1,012,015
2022-11-03	231.79	245.67	230.90	242.83	227.27	1,115,222
2022-11-02	240.16	248.02	234.06	235.38	220.30	2,240,029
2022-11-01	257.95	259.26	252.87	255.65	239.27	910,454
2022-10-31	255.72	259.87	255.00	255.30	238.94	912,917
2022-10-28	250.00	258.06	248.29	257.08	240.61	852,624
2022-10-27	242.95	248.49	242.92	246.65	230.85	904,434
2022-10-26	242.29	244.87	240.18	240.96	225.52	385,807
2022-10-25	235.27	241.93	235.27	241.65	226.17	514,335
2022-10-24	234.46	236.62	230.88	235.27	220.20	611,892
2022-10-21	225.20	232.49	221.83	231.87	217.01	1,030,273
2022-10-20	233.81	234.82	224.65	225.21	210.78	768,741
2022-10-19	233.48	236.31	231.43	233.93	218.94	534,700
2022-10-18	238.00	239.03	231.88	236.79	221.62	504,794
2022-10-17	229.80	231.63	228.62	230.71	215.93	434,021
2022-10-14	232.73	234.57	223.08	223.88	209.54	570,542
2022-10-13	221.35	232.59	219.56	231.98	217.12	637,018
2022-10-12	227.30	228.61	224.14	225.34	210.90	532,788
2022-10-11	223.71	230.10	223.09	225.93	211.45	595,976
2022-10-10	227.25	228.60	223.07	225.33	210.89	355,398
2022-10-07	229.97	230.01	223.68	225.41	210.97	545,266
2022-10-06	233.96	237.11	232.44	233.12	218.18	599,210
2022-10-05	228.63	237.62	228.63	234.71	219.67	823,824
2022-10-04	229.77	232.55	228.96	231.83	216.98	792,322
2022-10-03	219.75	227.80	217.59	225.64	211.18	812,487
2022-09-30	216.24	220.88	214.89	215.11	201.33	705,375
2022-09-29	215.44	217.94	211.20	215.78	201.95	743,061
2022-09-28	214.19	217.93	211.30	217.33	203.41	1,125,572
2022-09-27	218.31	218.31	209.27	212.13	198.54	1,108,738

← NewerPage 17 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.