Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	337.13	339.87	332.50	335.11	309.28	453,462
2022-01-05	344.33	345.06	336.94	337.36	311.36	578,120
2022-01-04	341.52	344.90	338.88	343.10	316.65	588,167
2022-01-03	348.85	349.00	335.03	339.66	313.48	638,151
2021-12-31	346.01	350.40	346.01	348.85	321.96	305,026
2021-12-30	349.58	350.98	346.63	346.84	320.11	235,342
2021-12-29	348.97	349.87	346.36	349.06	322.16	236,769
2021-12-28	348.30	349.70	347.68	348.34	321.49	237,554
2021-12-27	341.76	348.48	340.62	348.31	321.46	230,388
2021-12-23	339.49	342.67	339.17	340.12	313.90	585,489
2021-12-22	339.23	341.23	334.96	338.44	312.35	541,190
2021-12-21	340.03	342.08	337.03	339.71	313.53	386,370
2021-12-20	338.63	339.86	331.34	336.59	310.65	592,870
2021-12-17	345.91	346.70	341.25	341.76	315.42	991,236
2021-12-16	351.90	354.99	347.28	348.87	321.98	536,391
2021-12-15	344.34	351.43	343.01	351.35	324.27	827,323
2021-12-14	350.13	351.88	339.31	342.62	316.21	685,929
2021-12-13	350.00	353.83	348.73	351.02	323.96	533,486
2021-12-10	348.85	351.09	347.65	350.64	323.61	395,755
2021-12-09	348.35	348.95	345.68	346.57	319.86	389,924
2021-12-08	351.76	352.00	346.87	348.45	321.59	450,681
2021-12-07	348.41	353.13	347.55	350.76	323.72	432,673
2021-12-06	346.50	347.49	340.79	344.92	318.33	1,012,816
2021-12-03	344.79	346.44	340.94	345.47	318.84	1,043,463
2021-12-02	333.35	345.71	333.35	343.66	317.17	1,165,194
2021-12-01	340.62	344.50	331.73	332.01	306.42	590,664
2021-11-30	338.50	339.51	332.82	336.20	310.29	1,427,105
2021-11-29	341.46	344.20	337.21	340.58	314.33	589,514
2021-11-26	338.99	342.70	337.01	339.20	313.06	513,852
2021-11-24	343.60	346.52	341.28	344.94	318.35	625,280
2021-11-23	346.27	349.51	342.66	345.96	319.29	571,804
2021-11-22	348.50	353.43	346.26	347.25	320.48	660,198
2021-11-19	345.60	349.84	343.11	348.17	321.33	531,529
2021-11-18	342.38	344.85	339.92	344.77	318.20	475,619
2021-11-17	343.63	347.05	338.46	341.95	315.59	679,546
2021-11-16	335.36	343.41	335.36	340.57	314.32	482,537
2021-11-15	334.48	337.95	333.36	335.06	309.23	336,878
2021-11-12	330.47	335.24	328.53	334.48	308.70	348,250
2021-11-11	333.58	333.58	326.60	329.66	303.23	571,625
2021-11-10	334.67	335.24	331.32	333.48	306.74	457,871
2021-11-09	336.22	339.79	335.00	335.64	308.73	377,470
2021-11-08	342.48	343.32	334.62	335.48	308.58	480,701
2021-11-05	344.00	345.83	337.34	339.01	311.83	475,653
2021-11-04	340.35	344.96	339.71	341.89	314.48	437,263
2021-11-03	343.00	343.55	333.92	339.30	312.10	886,504
2021-11-02	336.00	345.08	329.85	343.41	315.88	1,543,856
2021-11-01	319.88	321.99	315.85	319.89	294.24	798,737
2021-10-29	318.24	320.56	317.76	319.40	293.79	439,562
2021-10-28	315.21	319.08	314.46	318.71	293.16	498,866
2021-10-27	316.45	320.15	312.97	313.71	288.56	380,827
2021-10-26	316.87	318.59	314.75	315.57	290.27	498,022
2021-10-25	316.30	317.30	312.36	315.68	290.37	440,583
2021-10-22	318.92	319.99	315.54	316.30	290.94	288,209
2021-10-21	317.77	317.84	309.80	317.70	292.23	493,767
2021-10-20	317.64	320.65	316.10	319.40	293.79	288,366
2021-10-19	317.65	318.18	314.20	316.14	290.79	330,973
2021-10-18	311.93	315.58	310.67	314.99	289.73	290,806
2021-10-15	312.42	316.30	310.29	314.20	289.01	379,041
2021-10-14	302.30	310.32	302.17	310.18	285.31	393,190
2021-10-13	298.81	302.17	296.83	299.87	275.83	330,347

← NewerPage 21 of 79 · 4,730 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.