Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	190.64	195.34	188.90	193.36	173.28	837,129
2020-05-08	194.48	195.57	191.90	192.45	172.47	698,383
2020-05-07	192.73	194.15	190.23	191.02	171.19	647,154
2020-05-06	190.82	191.83	187.59	189.21	169.57	521,342
2020-05-05	191.24	192.95	188.47	190.99	171.16	759,080
2020-05-04	180.00	188.90	177.80	187.92	168.41	1,273,582
2020-05-01	185.11	186.48	181.03	183.19	164.17	701,228
2020-04-30	193.64	194.41	188.44	189.48	169.81	1,390,998
2020-04-29	197.00	200.57	193.86	197.00	176.55	1,492,707
2020-04-28	194.22	199.97	191.14	196.10	175.74	2,397,668
2020-04-27	175.96	182.64	175.74	181.68	162.82	1,057,864
2020-04-24	171.93	175.54	169.32	174.59	156.46	850,642
2020-04-23	167.57	173.34	167.17	169.34	151.76	876,241
2020-04-22	167.38	169.44	164.10	166.19	148.94	671,283
2020-04-21	163.46	167.39	163.46	164.46	147.39	810,853
2020-04-20	164.40	171.04	162.04	168.54	151.04	1,031,579
2020-04-17	165.45	170.40	164.91	168.59	151.09	1,073,835
2020-04-16	159.18	160.16	154.85	158.95	142.45	765,739
2020-04-15	158.63	159.61	154.80	158.96	142.46	718,119
2020-04-14	164.51	165.69	159.49	163.79	146.78	1,072,168
2020-04-13	166.06	167.36	159.20	160.54	143.87	730,044
2020-04-09	170.36	174.00	161.84	167.64	150.24	1,240,593
2020-04-08	162.30	169.69	161.84	167.80	150.38	898,173
2020-04-07	163.50	169.90	160.01	160.08	143.46	1,200,059
2020-04-06	155.93	159.30	154.38	157.41	141.07	1,356,270
2020-04-03	150.28	152.52	144.84	146.78	131.54	935,648
2020-04-02	142.47	152.30	142.47	149.71	134.17	997,391
2020-04-01	142.96	145.13	140.06	143.68	128.76	1,408,862
2020-03-31	150.23	152.85	145.51	150.91	135.24	1,896,875
2020-03-30	151.39	153.60	148.68	152.26	136.45	1,199,257
2020-03-27	150.08	156.62	146.52	151.46	135.73	1,168,115
2020-03-26	157.98	159.37	150.22	159.29	142.75	1,547,924
2020-03-25	143.63	159.99	138.58	154.56	138.51	2,009,486
2020-03-24	129.49	146.28	129.49	141.90	127.17	2,545,844
2020-03-23	122.47	125.34	115.38	120.68	108.15	2,071,527
2020-03-20	137.58	141.59	124.46	126.79	113.63	1,701,076
2020-03-19	127.26	137.80	119.90	135.08	121.06	1,841,057
2020-03-18	143.57	144.01	116.98	128.56	115.21	2,301,825
2020-03-17	156.36	159.13	148.10	155.16	139.05	1,989,492
2020-03-16	146.17	163.83	145.27	153.31	137.39	1,858,542
2020-03-13	157.88	166.35	152.28	166.18	148.93	2,179,421
2020-03-12	145.13	157.23	144.97	149.59	134.06	2,491,831
2020-03-11	157.44	164.46	156.21	159.09	142.57	1,760,997
2020-03-10	158.26	169.45	154.28	169.40	151.81	1,722,442
2020-03-09	156.42	165.46	151.45	152.64	136.79	2,230,852
2020-03-06	177.69	180.94	174.50	178.85	160.28	1,321,104
2020-03-05	185.52	189.56	182.76	183.40	164.36	1,228,107
2020-03-04	187.37	192.67	185.00	192.25	172.29	991,441
2020-03-03	190.40	198.10	183.58	183.94	164.84	1,629,170
2020-03-02	184.67	191.07	183.28	190.59	170.80	1,649,793
2020-02-28	179.58	184.42	177.75	183.50	164.45	1,587,676
2020-02-27	189.89	195.04	186.11	186.20	166.87	1,363,542
2020-02-26	198.58	201.99	194.89	195.16	174.90	854,930
2020-02-25	203.56	204.82	196.09	196.87	176.43	1,120,376
2020-02-24	200.94	203.38	199.80	202.76	181.71	1,502,593
2020-02-21	203.47	209.61	202.22	209.37	187.63	1,162,589
2020-02-20	200.12	205.43	199.68	205.31	183.99	892,958
2020-02-19	199.69	200.55	197.20	200.36	179.56	678,032
2020-02-18	199.45	199.92	197.07	198.74	178.11	560,739
2020-02-14	200.64	201.24	198.65	200.68	179.84	454,958

← NewerPage 28 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.