Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	245.91	247.18	238.49	241.05	219.13	2,246,661
2021-01-26	255.49	257.19	244.01	244.45	222.22	2,311,040
2021-01-25	265.51	266.73	260.09	260.85	237.13	803,067
2021-01-22	264.98	268.91	262.79	265.97	241.79	735,781
2021-01-21	264.18	268.54	261.94	267.70	243.36	774,180
2021-01-20	261.49	265.08	260.13	263.97	239.97	519,641
2021-01-19	258.59	263.12	258.45	261.00	237.27	525,078
2021-01-15	258.97	258.97	253.38	255.60	232.36	663,930
2021-01-14	263.36	264.56	260.70	262.75	238.86	376,065
2021-01-13	266.21	266.37	262.11	262.42	238.56	407,340
2021-01-12	262.52	265.84	260.89	265.47	241.33	446,268
2021-01-11	259.11	264.13	257.03	262.59	238.71	578,683
2021-01-08	260.73	264.25	258.23	261.81	238.00	700,939
2021-01-07	261.37	262.54	257.59	259.54	235.94	587,292
2021-01-06	250.48	260.91	250.48	258.56	235.05	901,784
2021-01-05	246.21	248.74	244.50	247.07	224.60	683,091
2021-01-04	251.89	256.49	245.05	246.47	224.06	887,020
2020-12-31	249.99	251.09	247.65	250.81	228.00	354,702
2020-12-30	247.37	249.90	247.10	249.10	226.45	296,034
2020-12-29	250.23	250.36	244.68	246.66	224.23	396,278
2020-12-28	251.41	251.99	248.06	248.36	225.78	416,029
2020-12-24	248.56	249.08	247.21	248.63	226.02	131,852
2020-12-23	248.41	250.89	248.03	248.03	225.48	498,018
2020-12-22	249.06	249.14	245.64	247.64	225.12	567,963
2020-12-21	244.05	250.16	243.31	249.36	226.69	702,891
2020-12-18	246.91	248.40	242.71	247.95	225.40	1,325,309
2020-12-17	246.69	247.92	244.62	247.19	224.71	500,606
2020-12-16	248.52	248.77	244.16	245.73	223.39	535,545
2020-12-15	245.71	249.44	244.24	247.22	224.74	489,964
2020-12-14	248.19	249.10	242.77	242.99	220.90	428,188
2020-12-11	245.13	249.06	244.87	246.72	224.29	578,645
2020-12-10	249.75	250.40	244.13	246.77	224.33	696,545
2020-12-09	249.12	252.25	248.44	251.28	228.43	660,153
2020-12-08	244.22	250.18	244.08	249.60	226.90	493,236
2020-12-07	247.64	248.14	243.12	245.13	222.84	648,829
2020-12-04	245.30	249.72	245.28	247.96	225.41	582,894
2020-12-03	245.68	250.77	244.07	245.24	222.94	644,608
2020-12-02	246.63	248.93	245.50	246.69	224.26	780,062
2020-12-01	258.00	259.83	246.81	246.96	224.50	977,311
2020-11-30	253.39	255.58	249.44	255.56	232.32	972,908
2020-11-27	257.66	259.01	255.21	255.93	232.66	243,785
2020-11-25	256.10	257.81	252.45	256.43	233.11	539,609
2020-11-24	256.12	259.25	253.55	256.81	233.46	896,509
2020-11-23	251.52	253.56	249.46	251.78	228.89	573,330
2020-11-20	250.00	251.34	246.97	247.63	225.11	778,780
2020-11-19	245.50	250.64	242.55	250.14	227.39	770,764
2020-11-18	241.77	249.08	241.19	245.50	223.18	907,555
2020-11-17	241.81	243.69	239.28	241.32	219.38	663,711
2020-11-16	241.95	242.98	236.51	241.22	219.29	914,651
2020-11-13	237.54	239.94	236.73	239.78	217.98	740,527
2020-11-12	242.19	242.19	231.74	235.08	212.73	1,253,957
2020-11-11	251.12	252.03	241.10	242.19	219.17	987,722
2020-11-10	242.12	253.91	237.02	249.05	225.37	1,032,410
2020-11-09	264.50	267.48	254.21	254.74	230.52	928,809
2020-11-06	250.68	252.44	249.31	249.44	225.73	518,095
2020-11-05	247.60	255.70	246.34	250.30	226.50	528,477
2020-11-04	251.02	251.27	241.58	242.69	219.62	813,889
2020-11-03	249.19	254.79	246.78	253.37	229.28	573,278
2020-11-02	240.07	246.27	240.07	245.39	222.06	693,957
2020-10-30	235.12	237.63	232.40	237.12	214.58	478,601

← NewerPage 25 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.