Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	234.00	238.71	231.58	235.84	213.42	487,967
2020-10-28	232.42	236.36	230.69	234.01	211.76	845,126
2020-10-27	237.50	238.69	233.72	236.88	214.36	739,189
2020-10-26	240.03	241.13	234.67	236.94	214.41	610,115
2020-10-23	241.28	243.93	240.26	243.10	219.99	562,302
2020-10-22	237.82	241.30	237.65	239.33	216.58	594,857
2020-10-21	240.54	246.11	236.65	236.82	214.31	730,190
2020-10-20	245.67	247.30	238.64	240.98	218.07	844,097
2020-10-19	248.14	250.87	243.32	244.46	221.22	406,601
2020-10-16	248.98	251.95	248.10	249.03	225.36	452,111
2020-10-15	240.77	248.48	240.77	247.45	223.93	371,597
2020-10-14	244.75	246.84	243.49	243.98	220.79	460,739
2020-10-13	244.00	246.01	241.18	243.15	220.03	480,481
2020-10-12	247.78	249.00	244.04	244.23	221.01	604,026
2020-10-09	243.92	246.46	242.65	244.28	221.06	764,035
2020-10-08	237.43	241.35	235.40	241.12	218.20	655,466
2020-10-07	235.95	238.28	233.39	236.42	213.94	428,893
2020-10-06	233.60	238.23	232.41	232.79	210.66	519,251
2020-10-05	227.13	233.25	226.23	233.22	211.05	715,299
2020-10-02	215.72	225.49	215.51	223.43	202.19	512,852
2020-10-01	222.67	224.36	216.36	219.52	198.65	703,848
2020-09-30	222.58	225.78	219.55	220.68	199.70	609,156
2020-09-29	220.05	222.64	218.69	221.23	200.20	392,582
2020-09-28	219.12	221.74	218.37	219.99	199.08	470,526
2020-09-25	215.55	217.21	214.70	215.67	195.17	563,388
2020-09-24	214.01	219.06	210.74	217.37	196.71	471,572
2020-09-23	214.50	216.48	212.53	212.78	192.55	669,915
2020-09-22	209.32	214.32	209.29	214.09	193.74	558,135
2020-09-21	215.26	216.21	206.57	209.08	189.20	1,024,579
2020-09-18	222.69	224.33	218.46	218.96	198.14	774,124
2020-09-17	222.89	226.03	219.80	222.20	201.08	537,949
2020-09-16	226.95	229.23	224.79	225.28	203.86	489,069
2020-09-15	224.98	228.37	224.63	224.77	203.40	410,635
2020-09-14	224.63	226.10	222.81	224.66	203.30	389,296
2020-09-11	220.62	223.02	219.14	222.25	201.12	524,416
2020-09-10	225.36	226.74	218.72	219.37	198.52	592,492
2020-09-09	223.12	226.26	222.08	224.57	203.22	624,597
2020-09-08	225.97	226.13	220.38	220.92	199.92	523,184
2020-09-04	231.68	232.42	225.27	228.25	206.55	585,297
2020-09-03	236.34	237.45	225.68	228.81	207.06	550,757
2020-09-02	234.74	238.34	232.48	237.30	214.74	559,960
2020-09-01	229.22	234.07	228.46	233.94	211.70	257,569
2020-08-31	232.75	233.19	229.50	230.53	208.61	367,308
2020-08-28	231.33	233.45	229.82	233.27	211.09	327,318
2020-08-27	232.29	233.80	230.88	232.01	209.95	410,313
2020-08-26	230.61	233.10	229.26	232.39	210.30	609,118
2020-08-25	232.00	234.09	229.83	230.84	208.89	640,998
2020-08-24	230.18	230.79	227.65	230.79	208.85	596,401
2020-08-21	227.11	229.18	226.43	228.52	206.80	380,805
2020-08-20	227.44	229.00	226.03	226.83	205.27	455,838
2020-08-19	232.00	232.49	227.32	228.68	206.94	701,592
2020-08-18	232.98	234.80	232.37	233.02	210.87	440,607
2020-08-17	233.17	234.99	232.55	233.45	211.26	403,432
2020-08-14	231.63	233.95	231.25	232.05	209.99	308,257
2020-08-13	234.68	235.64	232.51	233.99	210.82	465,848
2020-08-12	233.95	237.43	231.97	236.12	212.74	495,598
2020-08-11	230.42	238.49	230.02	232.18	209.19	921,486
2020-08-10	224.03	231.47	224.03	229.32	206.61	875,185
2020-08-07	222.20	224.72	220.60	223.64	201.50	471,706
2020-08-06	223.04	224.77	220.68	221.95	199.97	357,845

← NewerPage 26 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.