Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	283.08	284.00	279.62	281.17	260.55	665,996
2022-04-01	282.06	284.75	278.97	284.48	263.62	740,472
2022-03-31	279.98	283.71	279.48	280.03	259.49	1,083,005
2022-03-30	282.96	283.59	279.63	280.72	260.13	656,815
2022-03-29	284.24	288.38	282.16	284.89	264.00	626,234
2022-03-28	276.21	280.38	275.32	280.24	259.69	481,850
2022-03-25	275.64	279.99	274.73	279.18	258.71	526,532
2022-03-24	272.16	275.00	270.46	275.00	254.83	422,072
2022-03-23	271.92	273.43	269.06	270.44	250.61	452,774
2022-03-22	274.28	275.63	272.04	274.15	254.05	534,941
2022-03-21	274.60	275.87	270.05	272.91	252.90	613,737
2022-03-18	273.47	276.49	268.87	275.83	255.60	949,376
2022-03-17	266.93	272.26	266.93	271.00	251.13	569,097
2022-03-16	262.87	269.19	262.44	268.48	248.79	755,790
2022-03-15	257.21	263.81	257.21	261.02	241.88	679,289
2022-03-14	260.00	261.82	252.85	256.35	237.55	741,017
2022-03-11	264.76	266.12	256.67	257.01	238.16	700,913
2022-03-10	265.53	266.93	259.01	262.55	243.30	911,802
2022-03-09	279.82	281.66	270.45	271.04	251.16	1,036,747
2022-03-08	268.90	277.29	265.09	273.46	253.41	1,406,888
2022-03-07	270.00	272.28	264.32	264.54	245.14	679,141
2022-03-04	266.25	269.32	264.17	269.06	249.33	693,086
2022-03-03	271.43	272.80	268.39	270.46	250.63	757,883
2022-03-02	264.64	271.05	263.09	268.74	249.03	540,353
2022-03-01	266.56	266.56	260.30	262.12	242.90	737,381
2022-02-28	266.59	274.11	262.83	266.58	247.03	1,206,226
2022-02-25	266.28	270.05	263.12	269.28	249.53	705,383
2022-02-24	252.25	267.58	250.65	266.06	246.55	1,236,399
2022-02-23	265.12	267.35	256.22	257.20	238.34	504,926
2022-02-22	264.60	265.10	259.57	263.93	244.57	715,200
2022-02-18	266.94	268.45	263.94	264.59	245.19	561,137
2022-02-17	271.20	271.20	265.33	266.46	246.92	769,982
2022-02-16	271.33	274.25	269.01	273.01	252.99	623,674
2022-02-15	272.89	273.82	269.45	272.30	252.33	605,455
2022-02-14	268.51	269.94	265.48	268.37	248.69	505,731
2022-02-11	277.00	278.23	267.09	268.34	248.66	674,092
2022-02-10	281.27	285.84	275.10	277.33	255.95	726,518
2022-02-09	284.73	288.13	284.38	286.43	264.35	697,948
2022-02-08	280.29	282.48	277.99	281.03	259.37	643,827
2022-02-07	280.79	284.63	278.89	280.27	258.67	498,109
2022-02-04	281.95	284.87	276.35	280.68	259.05	752,595
2022-02-03	290.89	292.58	283.73	284.72	262.77	645,714
2022-02-02	291.48	295.56	290.67	294.35	271.66	915,929
2022-02-01	290.91	291.48	283.07	290.10	267.74	667,209
2022-01-31	284.30	289.61	280.24	289.22	266.93	850,381
2022-01-28	285.31	286.90	275.37	284.60	262.66	1,312,542
2022-01-27	294.89	297.53	285.06	286.98	264.86	1,442,389
2022-01-26	302.51	306.71	294.09	298.04	275.07	848,329
2022-01-25	305.09	306.92	296.28	301.63	278.38	868,106
2022-01-24	310.00	312.66	298.67	311.78	287.75	1,100,710
2022-01-21	314.08	320.23	311.17	314.25	290.03	594,195
2022-01-20	317.02	321.45	312.73	313.75	289.57	518,557
2022-01-19	318.70	324.66	315.38	315.63	291.30	532,570
2022-01-18	320.67	322.06	315.65	317.50	293.03	659,755
2022-01-14	326.57	328.58	320.71	325.05	300.00	677,824
2022-01-13	335.50	336.79	329.70	330.01	304.57	414,782
2022-01-12	337.43	339.71	331.35	335.10	309.27	594,050
2022-01-11	332.31	335.43	325.42	335.00	309.18	502,795
2022-01-10	323.80	331.10	316.87	330.15	304.70	766,463
2022-01-07	336.11	336.11	327.64	327.88	302.61	613,410

← NewerPage 20 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.