Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	221.81	224.13	219.92	223.94	201.77	654,722
2020-08-04	218.02	220.64	217.70	220.45	198.62	493,713
2020-08-03	219.23	222.71	218.16	220.77	198.91	501,639
2020-07-31	219.28	219.98	214.50	218.14	196.54	770,382
2020-07-30	218.79	220.85	215.03	219.84	198.07	840,135
2020-07-29	224.19	224.48	219.06	220.97	199.09	1,055,639
2020-07-28	223.00	225.56	217.21	222.28	200.27	1,190,917
2020-07-27	225.28	230.93	225.14	229.00	206.33	768,289
2020-07-24	226.60	227.62	225.12	226.19	203.79	431,178
2020-07-23	226.36	228.20	225.13	225.99	203.61	419,196
2020-07-22	226.47	227.81	224.87	226.60	204.16	523,484
2020-07-21	228.56	228.99	224.19	226.83	204.37	656,655
2020-07-20	224.51	226.00	221.42	222.44	200.42	437,933
2020-07-17	225.00	227.19	224.23	225.28	202.97	706,157
2020-07-16	220.64	224.17	220.58	223.28	201.17	749,420
2020-07-15	220.00	223.10	217.24	222.04	200.06	716,911
2020-07-14	211.11	219.75	210.94	219.07	197.38	663,707
2020-07-13	212.27	214.45	210.21	211.80	190.83	737,219
2020-07-10	212.07	212.07	208.04	210.90	190.02	444,546
2020-07-09	212.00	214.89	209.45	211.37	190.44	617,256
2020-07-08	211.49	213.06	210.75	212.28	191.26	700,077
2020-07-07	213.93	213.93	210.97	211.44	190.50	647,176
2020-07-06	215.68	215.71	212.59	214.59	193.34	677,533
2020-07-02	213.75	214.81	210.66	210.99	190.10	615,290
2020-07-01	212.64	213.69	209.31	210.50	189.66	571,112
2020-06-30	209.24	213.68	208.89	213.00	191.91	757,372
2020-06-29	207.78	209.48	205.34	208.67	188.01	577,767
2020-06-26	207.56	207.91	202.90	205.27	184.95	1,402,397
2020-06-25	204.40	208.45	202.02	208.20	187.59	625,949
2020-06-24	206.72	209.00	202.97	205.03	184.73	652,175
2020-06-23	213.24	213.24	208.58	208.69	188.03	603,677
2020-06-22	209.62	212.62	206.90	210.56	189.71	590,013
2020-06-19	213.97	214.63	207.17	209.13	188.42	1,837,621
2020-06-18	208.92	211.81	207.82	209.67	188.91	786,844
2020-06-17	214.01	214.76	210.76	211.87	190.89	592,732
2020-06-16	218.71	219.69	209.09	213.74	192.58	943,362
2020-06-15	202.61	211.10	200.60	210.48	189.64	1,206,153
2020-06-12	213.09	213.43	202.07	208.19	187.58	871,130
2020-06-11	211.46	213.38	205.67	206.06	185.66	994,057
2020-06-10	220.00	220.90	217.86	218.14	196.54	1,903,204
2020-06-09	221.99	223.27	219.41	220.04	198.25	1,099,909
2020-06-08	228.00	229.21	224.12	225.57	203.24	649,827
2020-06-05	225.00	230.71	224.98	227.39	204.88	1,043,873
2020-06-04	218.53	222.66	218.04	222.49	200.46	772,269
2020-06-03	218.00	222.61	217.62	220.30	198.49	830,610
2020-06-02	216.20	217.88	215.03	217.59	196.05	666,167
2020-06-01	216.45	217.16	213.75	214.67	193.42	725,263
2020-05-29	215.17	216.75	212.64	216.16	194.76	2,935,564
2020-05-28	220.00	221.31	216.02	216.40	194.97	1,095,994
2020-05-27	218.34	220.51	214.02	219.24	197.53	1,399,637
2020-05-26	210.00	217.55	207.75	215.90	194.52	1,667,924
2020-05-22	204.22	204.23	200.56	202.19	182.17	736,456
2020-05-21	205.88	206.25	203.31	203.73	183.56	789,735
2020-05-20	205.04	206.57	203.80	206.04	185.64	839,975
2020-05-19	204.19	207.26	202.60	202.63	182.57	989,056
2020-05-18	202.00	209.49	201.29	205.17	184.86	1,514,447
2020-05-15	188.66	202.80	188.39	197.87	178.28	3,215,880
2020-05-14	184.00	191.32	183.67	191.01	171.18	1,490,201
2020-05-13	188.15	191.37	183.89	186.86	167.46	1,044,405
2020-05-12	194.98	194.98	188.49	188.57	168.99	713,677

← NewerPage 27 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.