Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	298.81	302.17	296.83	299.87	275.83	330,347
2021-10-12	300.14	301.00	296.69	297.96	274.07	334,495
2021-10-11	300.38	304.55	298.58	298.69	274.74	347,733
2021-10-08	300.93	303.19	299.09	301.33	277.17	364,503
2021-10-07	301.10	306.47	300.59	304.84	280.40	697,829
2021-10-06	294.85	298.47	292.62	298.21	274.30	421,503
2021-10-05	295.95	299.25	294.42	298.33	274.41	407,483
2021-10-04	293.89	295.64	290.52	292.75	269.28	461,736
2021-10-01	293.61	297.38	289.56	294.86	271.22	469,347
2021-09-30	299.68	300.43	293.91	294.04	270.46	598,384
2021-09-29	297.80	299.17	296.74	297.86	273.98	406,534
2021-09-28	301.42	303.13	295.54	296.74	272.95	489,994
2021-09-27	302.55	306.58	302.34	302.83	278.55	309,205
2021-09-24	302.75	305.62	302.46	302.57	278.31	325,198
2021-09-23	304.60	306.35	301.43	304.15	279.76	550,110
2021-09-22	301.76	303.28	300.48	301.94	277.73	543,077
2021-09-21	304.22	304.26	298.52	300.17	276.10	678,151
2021-09-20	306.24	306.68	300.28	302.47	278.22	941,919
2021-09-17	315.04	315.04	310.41	311.55	286.57	1,083,580
2021-09-16	318.29	318.79	314.57	317.01	291.59	382,035
2021-09-15	313.00	318.67	312.50	317.67	292.20	408,174
2021-09-14	317.49	317.99	312.84	313.31	288.19	328,804
2021-09-13	316.60	317.26	312.07	315.79	290.47	445,147
2021-09-10	316.44	316.76	313.58	314.09	288.91	603,026
2021-09-09	319.41	320.01	313.75	315.03	289.77	591,817
2021-09-08	318.16	319.44	314.72	318.75	293.19	604,651
2021-09-07	322.42	322.74	318.10	318.46	292.93	649,280
2021-09-03	326.70	327.20	323.46	324.00	298.02	489,275
2021-09-02	324.84	327.18	323.10	327.14	300.91	454,262
2021-09-01	325.01	325.64	321.59	323.02	297.12	417,064
2021-08-31	324.53	326.22	322.62	325.45	299.36	608,088
2021-08-30	322.23	326.50	321.53	324.80	298.76	401,980
2021-08-27	321.68	322.91	320.86	321.66	295.87	333,320
2021-08-26	319.78	320.63	318.39	319.79	294.15	359,665
2021-08-25	316.71	320.25	315.42	319.37	293.76	315,000
2021-08-24	315.14	317.79	314.37	316.45	291.08	335,377
2021-08-23	316.65	318.37	314.27	314.58	289.36	409,698
2021-08-20	314.36	317.63	314.36	315.05	289.79	272,761
2021-08-19	310.43	318.27	308.98	314.40	289.19	593,092
2021-08-18	312.43	315.58	311.41	312.59	287.53	404,926
2021-08-17	318.17	318.55	311.97	313.25	288.13	608,841
2021-08-16	316.14	319.55	314.96	319.42	293.81	318,134
2021-08-13	316.55	318.89	315.09	316.53	291.15	317,836
2021-08-12	315.88	318.29	315.88	317.19	290.77	453,926
2021-08-11	319.50	320.95	313.44	316.42	290.07	985,527
2021-08-10	314.58	318.65	314.58	318.41	291.89	531,303
2021-08-09	314.05	315.88	312.15	314.03	287.88	609,290
2021-08-06	314.83	315.97	312.92	314.33	288.15	549,627
2021-08-05	314.37	314.85	310.84	313.71	287.58	778,208
2021-08-04	309.56	313.77	309.01	311.92	285.94	542,529
2021-08-03	308.77	312.17	307.68	311.06	285.15	968,167
2021-08-02	308.76	310.34	305.26	307.31	281.72	692,928
2021-07-30	304.25	308.79	303.61	307.42	281.82	632,301
2021-07-29	301.98	304.98	297.16	304.81	279.43	710,298
2021-07-28	288.62	301.00	287.51	299.18	274.26	1,023,893
2021-07-27	290.62	296.78	281.44	293.49	269.05	1,021,254
2021-07-26	299.21	300.09	296.39	297.81	273.01	773,691
2021-07-23	299.45	299.98	296.99	299.25	274.33	361,161
2021-07-22	299.04	299.29	296.76	297.51	272.73	332,659
2021-07-21	297.26	298.71	296.91	298.29	273.45	417,359

← NewerPage 22 of 79 · 4,731 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.