Rockwell Automation, Inc historical data
| 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 |
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.