Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 194.11 | 201.70 | 193.72 | 199.31 | 185.71 | 1,287,442 |
| 2022-06-29 | 197.19 | 197.69 | 194.24 | 197.17 | 183.72 | 664,965 |
| 2022-06-28 | 201.08 | 202.75 | 197.01 | 197.64 | 184.16 | 927,347 |
| 2022-06-27 | 202.78 | 204.33 | 198.42 | 201.30 | 187.57 | 786,937 |
| 2022-06-24 | 199.58 | 201.76 | 197.65 | 201.06 | 187.34 | 1,273,692 |
| 2022-06-23 | 195.56 | 197.93 | 194.01 | 197.18 | 183.73 | 1,149,434 |
| 2022-06-22 | 190.08 | 196.75 | 190.08 | 195.66 | 182.31 | 1,568,218 |
| 2022-06-21 | 192.84 | 197.06 | 192.40 | 193.39 | 180.20 | 1,487,054 |
| 2022-06-17 | 196.47 | 200.16 | 190.88 | 191.09 | 178.05 | 3,148,473 |
| 2022-06-16 | 199.98 | 201.75 | 196.92 | 198.01 | 184.50 | 1,633,276 |
| 2022-06-15 | 202.24 | 208.72 | 201.10 | 205.66 | 191.63 | 1,881,575 |
| 2022-06-14 | 201.05 | 202.52 | 197.96 | 200.42 | 186.75 | 817,775 |
| 2022-06-13 | 202.95 | 204.61 | 199.02 | 201.58 | 187.83 | 1,370,585 |
| 2022-06-10 | 210.47 | 212.60 | 208.56 | 208.74 | 194.50 | 1,194,733 |
| 2022-06-09 | 212.92 | 217.47 | 210.55 | 213.30 | 198.75 | 992,400 |
| 2022-06-08 | 215.47 | 218.22 | 214.22 | 214.87 | 200.21 | 824,134 |
| 2022-06-07 | 212.77 | 217.43 | 211.25 | 217.29 | 202.47 | 997,011 |
| 2022-06-06 | 221.42 | 222.17 | 212.99 | 214.86 | 200.20 | 1,197,235 |
| 2022-06-03 | 217.15 | 219.59 | 215.46 | 218.27 | 203.38 | 794,670 |
| 2022-06-02 | 218.00 | 220.43 | 214.83 | 220.16 | 205.14 | 1,008,213 |
| 2022-06-01 | 215.84 | 219.53 | 213.72 | 217.01 | 202.21 | 1,433,319 |
| 2022-05-31 | 208.94 | 214.86 | 207.22 | 213.20 | 198.66 | 2,238,250 |
| 2022-05-27 | 207.38 | 212.08 | 207.12 | 211.02 | 196.63 | 1,176,193 |
| 2022-05-26 | 202.11 | 205.89 | 201.64 | 204.74 | 190.77 | 877,881 |
| 2022-05-25 | 197.17 | 199.63 | 195.25 | 198.83 | 185.27 | 898,977 |
| 2022-05-24 | 195.75 | 199.30 | 193.95 | 198.18 | 184.66 | 1,046,196 |
| 2022-05-23 | 202.09 | 203.61 | 197.69 | 202.66 | 188.84 | 701,856 |
| 2022-05-20 | 199.79 | 201.63 | 195.21 | 199.51 | 185.90 | 910,566 |
| 2022-05-19 | 194.78 | 201.28 | 191.08 | 198.72 | 185.16 | 956,957 |
| 2022-05-18 | 201.95 | 202.49 | 194.53 | 195.40 | 182.07 | 1,072,588 |
| 2022-05-17 | 205.16 | 205.61 | 200.66 | 204.24 | 190.31 | 812,464 |
| 2022-05-16 | 203.36 | 204.13 | 199.00 | 202.39 | 188.58 | 742,838 |
| 2022-05-13 | 204.78 | 209.39 | 202.30 | 203.82 | 189.92 | 1,386,991 |
| 2022-05-12 | 197.10 | 208.00 | 197.10 | 203.83 | 188.88 | 1,555,691 |
| 2022-05-11 | 203.66 | 207.38 | 198.64 | 199.00 | 184.41 | 1,100,557 |
| 2022-05-10 | 206.39 | 208.63 | 199.84 | 205.12 | 190.08 | 1,403,926 |
| 2022-05-09 | 210.89 | 213.51 | 202.38 | 203.22 | 188.32 | 1,744,532 |
| 2022-05-06 | 213.87 | 219.51 | 210.21 | 214.51 | 198.78 | 1,306,645 |
| 2022-05-05 | 219.58 | 221.40 | 212.27 | 214.44 | 198.71 | 1,271,335 |
| 2022-05-04 | 213.01 | 223.34 | 211.85 | 222.35 | 206.04 | 1,792,314 |
| 2022-05-03 | 228.55 | 230.00 | 210.62 | 213.74 | 198.07 | 4,018,485 |
| 2022-05-02 | 251.00 | 253.24 | 244.91 | 250.04 | 231.70 | 1,572,836 |
| 2022-04-29 | 262.02 | 264.52 | 251.85 | 252.67 | 234.14 | 1,077,774 |
| 2022-04-28 | 259.49 | 264.27 | 256.59 | 263.35 | 244.04 | 464,707 |
| 2022-04-27 | 252.79 | 258.58 | 252.79 | 256.79 | 237.96 | 575,984 |
| 2022-04-26 | 259.37 | 260.52 | 252.03 | 252.21 | 233.71 | 752,830 |
| 2022-04-25 | 259.11 | 261.77 | 252.49 | 261.31 | 242.15 | 613,923 |
| 2022-04-22 | 269.62 | 269.62 | 260.37 | 260.53 | 241.42 | 593,998 |
| 2022-04-21 | 276.12 | 280.46 | 271.63 | 271.76 | 251.83 | 614,978 |
| 2022-04-20 | 273.35 | 277.16 | 271.98 | 272.54 | 252.55 | 607,498 |
| 2022-04-19 | 262.40 | 271.23 | 261.68 | 270.91 | 251.04 | 529,271 |
| 2022-04-18 | 260.88 | 264.98 | 260.22 | 261.47 | 242.29 | 422,312 |
| 2022-04-14 | 267.06 | 267.99 | 261.48 | 261.66 | 242.47 | 509,809 |
| 2022-04-13 | 262.70 | 267.22 | 262.05 | 267.04 | 247.46 | 460,631 |
| 2022-04-12 | 266.81 | 270.40 | 262.07 | 262.91 | 243.63 | 455,858 |
| 2022-04-11 | 268.10 | 270.93 | 265.48 | 266.08 | 246.57 | 495,918 |
| 2022-04-08 | 271.03 | 275.01 | 267.84 | 269.41 | 249.65 | 472,124 |
| 2022-04-07 | 270.35 | 272.55 | 266.50 | 271.05 | 251.17 | 665,203 |
| 2022-04-06 | 272.79 | 275.11 | 269.20 | 272.23 | 252.27 | 814,462 |
| 2022-04-05 | 281.69 | 283.65 | 277.75 | 279.10 | 258.63 | 756,120 |
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.