Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	290.84	297.58	289.77	295.92	271.28	539,536
2021-07-19	290.12	291.46	286.22	290.25	266.08	694,259
2021-07-16	295.71	295.71	292.94	293.92	269.44	586,289
2021-07-15	291.95	294.85	290.48	293.82	269.35	437,891
2021-07-14	292.09	293.08	289.09	291.88	267.57	410,190
2021-07-13	292.89	293.18	290.94	291.43	267.16	415,065
2021-07-12	290.50	293.75	290.40	292.91	268.52	378,995
2021-07-09	291.88	292.95	289.98	291.20	266.95	429,432
2021-07-08	285.32	290.48	285.32	287.50	263.56	460,088
2021-07-07	283.76	293.20	282.61	291.96	267.65	642,054
2021-07-06	286.43	286.67	280.35	284.00	260.35	711,588
2021-07-02	285.73	286.07	283.29	285.23	261.48	628,519
2021-07-01	288.01	288.01	284.72	285.30	261.54	543,217
2021-06-30	282.50	286.55	281.71	286.02	262.20	597,150
2021-06-29	284.38	285.07	282.32	283.58	259.96	747,493
2021-06-28	285.67	285.67	281.53	283.24	259.65	924,631
2021-06-25	286.47	289.37	284.40	285.64	261.85	1,274,069
2021-06-24	287.67	287.67	283.05	285.51	261.73	715,578
2021-06-23	286.00	289.52	285.20	285.80	262.00	1,808,339
2021-06-22	281.10	285.68	278.48	285.18	261.43	1,712,849
2021-06-21	273.31	280.33	273.31	280.32	256.97	1,244,691
2021-06-18	267.28	272.27	266.77	271.71	249.08	1,466,393
2021-06-17	283.19	283.19	268.97	270.99	248.42	933,648
2021-06-16	284.00	285.93	281.23	283.13	259.55	1,395,187
2021-06-15	282.84	284.44	279.81	284.01	260.36	708,627
2021-06-14	283.94	283.94	279.22	281.70	258.24	689,896
2021-06-11	282.92	284.23	280.21	284.15	260.49	1,002,707
2021-06-10	280.20	281.81	278.50	281.67	258.21	892,524
2021-06-09	275.23	279.88	274.35	279.15	255.90	1,061,806
2021-06-08	274.90	277.89	273.75	275.43	252.49	649,416
2021-06-07	276.37	277.00	273.17	274.73	251.85	452,367
2021-06-04	275.72	277.14	274.12	275.62	252.67	502,226
2021-06-03	270.88	275.01	269.84	274.44	251.58	641,954
2021-06-02	268.32	272.49	267.28	271.82	249.18	751,446
2021-06-01	267.32	268.45	265.37	267.89	245.58	737,373
2021-05-28	263.73	264.54	260.62	263.72	241.76	598,517
2021-05-27	263.86	265.63	262.28	263.09	241.18	1,717,349
2021-05-26	260.05	261.00	257.25	260.51	238.81	623,362
2021-05-25	262.75	264.84	259.98	260.53	238.83	551,795
2021-05-24	261.73	263.35	260.03	262.39	240.54	415,500
2021-05-21	259.53	262.50	259.00	260.20	238.53	424,014
2021-05-20	258.78	260.11	256.51	258.35	236.83	549,112
2021-05-19	257.82	259.70	253.37	258.42	236.90	779,998
2021-05-18	264.65	264.67	260.43	261.39	239.62	783,668
2021-05-17	268.36	268.76	262.33	264.94	242.88	502,634
2021-05-14	266.88	269.64	264.63	267.46	245.19	460,848
2021-05-13	261.11	267.13	261.00	265.71	242.60	416,402
2021-05-12	266.38	269.39	260.44	260.54	237.88	746,395
2021-05-11	269.02	270.17	266.00	268.31	244.97	659,793
2021-05-10	271.04	274.14	270.35	270.81	247.26	507,835
2021-05-07	267.31	271.29	265.94	270.68	247.14	616,170
2021-05-06	267.00	268.63	264.80	268.50	245.15	579,475
2021-05-05	264.07	268.46	262.37	266.53	243.35	991,161
2021-05-04	259.69	263.44	258.21	262.60	239.76	606,146
2021-05-03	266.80	266.80	260.52	261.17	238.46	708,010
2021-04-30	265.11	267.47	263.15	264.26	241.28	613,892
2021-04-29	269.46	271.76	266.79	267.77	244.48	529,108
2021-04-28	266.96	269.56	263.36	266.25	243.09	738,726
2021-04-27	268.80	270.46	266.52	268.62	245.26	702,158
2021-04-26	268.83	272.55	266.12	267.42	244.16	558,542

← NewerPage 23 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.