Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	219.47	221.14	215.13	215.42	201.62	673,328
2022-09-23	222.67	222.99	217.07	219.76	205.68	859,237
2022-09-22	229.02	230.87	224.25	225.00	210.58	1,072,823
2022-09-21	239.25	241.30	231.06	231.06	216.26	802,050
2022-09-20	239.85	239.85	233.73	236.15	221.02	695,266
2022-09-19	236.95	242.67	236.23	242.16	226.64	521,131
2022-09-16	242.13	242.22	235.29	237.90	222.66	1,373,809
2022-09-15	248.99	253.19	243.17	245.17	229.46	685,499
2022-09-14	247.44	252.25	245.63	250.99	234.91	951,401
2022-09-13	250.02	251.75	246.73	247.61	231.75	555,954
2022-09-12	256.00	258.47	253.68	257.06	240.59	702,928
2022-09-09	248.27	256.02	247.99	255.38	239.02	1,158,252
2022-09-08	241.33	245.11	240.39	244.93	229.24	441,577
2022-09-07	239.30	244.26	238.02	243.00	227.43	405,642
2022-09-06	237.42	239.49	234.37	238.26	222.99	437,383
2022-09-02	244.90	245.71	236.58	238.01	222.76	551,219
2022-09-01	235.00	241.87	234.45	241.77	226.28	813,625
2022-08-31	237.59	240.21	236.63	236.94	221.76	865,348
2022-08-30	239.56	239.98	235.14	236.63	221.47	343,843
2022-08-29	235.01	240.86	234.51	237.92	222.68	489,031
2022-08-26	247.02	247.88	236.84	236.88	221.70	485,334
2022-08-25	245.38	247.67	243.69	246.86	231.04	491,372
2022-08-24	243.66	245.80	241.30	243.14	227.56	791,534
2022-08-23	243.57	245.82	242.53	243.42	227.82	682,296
2022-08-22	247.33	248.16	243.03	243.90	228.27	674,591
2022-08-19	253.99	255.11	250.48	251.61	235.49	425,943
2022-08-18	257.27	257.54	253.63	256.40	239.97	436,005
2022-08-17	254.08	256.28	252.55	255.91	239.51	834,669
2022-08-16	256.82	261.66	256.36	259.44	242.82	562,843
2022-08-15	255.85	260.72	255.36	258.82	242.24	603,680
2022-08-12	252.71	257.98	252.08	257.76	241.25	472,404
2022-08-11	256.18	257.27	252.41	252.92	235.67	704,628
2022-08-10	250.58	254.59	246.73	253.61	236.31	953,050
2022-08-09	248.72	249.94	245.01	245.16	228.44	789,093
2022-08-08	253.70	254.29	248.49	250.56	233.47	827,173
2022-08-05	251.18	254.04	248.30	252.24	235.03	588,328
2022-08-04	251.57	254.52	250.07	253.96	236.64	520,204
2022-08-03	248.48	252.07	246.29	251.07	233.94	930,160
2022-08-02	251.02	251.67	247.02	248.26	231.32	821,740
2022-08-01	252.54	255.21	250.04	252.57	235.34	690,710
2022-07-29	247.00	255.89	246.07	255.28	237.87	1,111,224
2022-07-28	243.07	247.58	237.33	247.23	230.37	1,510,668
2022-07-27	248.89	253.03	233.63	240.46	224.06	2,499,121
2022-07-26	218.47	222.64	217.76	219.43	204.46	1,457,832
2022-07-25	220.81	221.74	218.62	219.96	204.96	698,592
2022-07-22	220.62	224.34	220.01	221.60	206.48	1,084,981
2022-07-21	215.72	221.18	214.01	220.50	205.46	849,500
2022-07-20	213.96	216.96	208.73	215.86	201.14	1,151,156
2022-07-19	207.56	217.16	207.14	216.40	201.64	1,056,185
2022-07-18	207.14	208.12	203.94	204.70	190.74	563,379
2022-07-15	202.24	207.32	200.98	206.35	192.27	1,041,945
2022-07-14	194.96	200.07	194.23	199.68	186.06	525,713
2022-07-13	194.67	200.08	192.90	197.95	184.45	757,008
2022-07-12	200.14	202.42	197.33	198.47	184.93	449,543
2022-07-11	199.28	203.49	198.88	200.84	187.14	682,299
2022-07-08	201.98	202.61	199.06	200.13	186.48	588,618
2022-07-07	200.79	203.73	200.01	202.93	189.09	663,104
2022-07-06	200.62	202.70	198.94	200.57	186.89	593,175
2022-07-05	195.94	199.86	194.86	199.62	186.00	612,470
2022-07-01	199.62	201.79	194.46	198.71	185.15	670,961

← NewerPage 18 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.