Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	265.67	269.43	265.19	269.06	245.66	682,629
2021-04-22	268.37	268.37	263.96	265.05	242.00	694,657
2021-04-21	263.33	267.89	263.15	267.82	244.53	452,124
2021-04-20	267.81	268.00	261.36	263.22	240.33	435,126
2021-04-19	264.90	267.20	263.77	267.10	243.87	517,483
2021-04-16	267.44	269.62	265.55	265.85	242.73	580,162
2021-04-15	260.28	264.60	259.86	264.28	241.30	588,823
2021-04-14	262.76	263.46	259.36	259.60	237.02	464,175
2021-04-13	260.27	262.48	258.78	261.94	239.16	604,572
2021-04-12	264.08	266.77	263.50	265.09	242.03	549,782
2021-04-09	263.13	265.09	257.17	264.59	241.58	506,501
2021-04-08	260.97	262.18	259.25	261.04	238.34	452,834
2021-04-07	261.35	262.67	259.44	261.27	238.55	647,828
2021-04-06	266.32	267.90	261.85	262.92	240.05	738,418
2021-04-05	265.99	268.06	264.72	267.66	244.38	684,871
2021-04-01	266.64	266.98	261.56	263.44	240.53	784,579
2021-03-31	268.51	270.15	264.41	265.44	242.35	734,760
2021-03-30	269.74	272.20	266.44	267.64	244.36	586,870
2021-03-29	273.00	275.43	270.21	270.32	246.81	619,814
2021-03-26	266.69	274.10	266.04	273.55	249.76	761,691
2021-03-25	263.26	265.33	256.63	264.65	241.63	523,608
2021-03-24	260.02	265.99	259.90	263.19	240.30	628,337
2021-03-23	260.98	263.45	257.10	258.72	236.22	605,558
2021-03-22	259.36	263.12	256.58	261.87	239.09	666,892
2021-03-19	258.95	260.53	255.53	258.30	235.84	1,028,136
2021-03-18	261.17	264.87	259.15	260.31	237.67	600,029
2021-03-17	258.66	261.76	257.33	261.33	238.60	505,356
2021-03-16	265.18	265.18	257.08	258.34	235.87	861,803
2021-03-15	264.00	265.06	260.20	265.06	242.01	553,690
2021-03-12	265.00	265.24	262.03	265.24	242.17	644,694
2021-03-11	265.01	268.20	262.69	264.25	241.27	743,140
2021-03-10	260.37	265.16	259.01	263.66	240.73	628,209
2021-03-09	259.56	263.94	258.45	259.72	237.13	746,436
2021-03-08	254.45	259.90	253.61	257.87	235.44	721,621
2021-03-05	248.61	254.10	244.00	253.09	231.08	575,438
2021-03-04	249.36	254.40	242.05	246.07	224.67	941,166
2021-03-03	247.14	253.44	246.91	250.84	229.02	737,307
2021-03-02	252.13	252.34	247.75	248.71	227.08	438,126
2021-03-01	245.51	253.03	245.51	251.24	229.39	722,956
2021-02-26	246.50	247.64	242.24	243.28	222.12	617,399
2021-02-25	247.03	247.62	243.05	244.41	223.15	427,801
2021-02-24	245.64	247.71	242.94	247.04	225.55	607,706
2021-02-23	242.50	246.32	237.14	245.41	224.07	586,022
2021-02-22	246.34	247.66	243.08	243.95	222.73	590,746
2021-02-19	246.38	250.50	245.93	248.23	226.64	576,341
2021-02-18	247.00	247.15	242.00	244.19	222.95	444,891
2021-02-17	247.72	251.88	246.35	248.10	226.52	632,476
2021-02-16	250.99	252.66	248.82	249.72	228.00	561,895
2021-02-12	244.84	249.67	243.05	249.18	227.51	611,504
2021-02-11	245.90	246.93	242.36	246.86	224.41	633,367
2021-02-10	248.87	248.90	244.16	244.75	222.50	600,111
2021-02-09	247.13	247.91	243.64	246.52	224.10	557,694
2021-02-08	245.34	247.33	244.08	247.26	224.78	595,659
2021-02-05	244.41	246.04	240.39	242.89	220.80	894,427
2021-02-04	245.74	246.50	237.77	241.27	219.33	1,422,611
2021-02-03	252.63	253.85	245.00	245.39	223.08	720,612
2021-02-02	250.00	254.06	249.43	252.52	229.56	677,262
2021-02-01	252.02	252.60	247.09	247.68	225.16	985,875
2021-01-29	250.00	255.32	248.11	248.53	225.93	1,108,985
2021-01-28	245.04	254.38	243.22	251.20	228.36	938,003

← NewerPage 24 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.