Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	204.55	205.91	200.63	201.15	179.35	572,295
2020-02-12	205.70	206.46	203.77	205.85	183.54	614,694
2020-02-11	204.44	205.88	203.50	203.96	181.86	534,749
2020-02-10	201.86	203.95	201.42	203.82	181.73	500,047
2020-02-07	203.63	204.29	202.07	202.72	180.75	583,085
2020-02-06	206.44	206.44	203.65	205.03	182.81	491,665
2020-02-05	204.93	205.93	203.41	205.27	183.03	762,771
2020-02-04	198.66	203.00	198.66	202.39	180.46	843,390
2020-02-03	192.85	197.16	192.49	194.56	173.48	1,019,939
2020-01-31	193.45	194.31	190.40	191.66	170.89	1,250,386
2020-01-30	194.39	196.35	189.76	194.81	173.70	1,151,085
2020-01-29	196.00	199.39	193.33	196.17	174.91	1,163,006
2020-01-28	195.80	197.44	194.16	196.67	175.36	1,165,309
2020-01-27	195.33	196.08	193.61	193.92	172.91	835,672
2020-01-24	202.75	203.15	197.87	199.72	178.08	631,313
2020-01-23	199.67	202.77	196.75	202.30	180.38	766,188
2020-01-22	203.63	203.87	199.09	199.38	177.77	682,857
2020-01-21	203.52	204.32	201.37	201.79	179.92	719,171
2020-01-17	205.78	206.55	204.49	204.74	182.55	594,620
2020-01-16	203.63	205.32	202.57	205.26	183.02	562,852
2020-01-15	202.51	205.42	201.64	202.23	180.31	711,595
2020-01-14	206.58	206.58	202.30	202.90	180.91	805,008
2020-01-13	205.00	206.60	204.65	206.58	184.19	547,411
2020-01-10	207.04	207.62	204.70	205.09	182.86	777,225
2020-01-09	206.71	207.94	204.97	207.17	184.72	676,054
2020-01-08	202.78	206.80	200.52	205.38	183.12	671,085
2020-01-07	204.50	205.27	202.25	203.83	181.74	715,876
2020-01-06	201.48	204.32	200.92	204.25	182.12	1,007,160
2020-01-03	201.91	203.23	200.51	202.64	180.68	542,613
2020-01-02	203.82	205.64	202.60	205.64	183.36	588,033
2019-12-31	202.54	204.12	202.33	202.67	180.71	436,298
2019-12-30	203.29	204.28	202.67	202.93	180.94	336,987
2019-12-27	204.63	204.72	202.57	202.97	180.97	451,087
2019-12-26	203.28	204.22	201.37	204.22	182.09	297,591
2019-12-24	204.66	204.66	202.28	202.84	180.86	253,941
2019-12-23	201.92	204.52	200.83	204.30	182.16	1,001,576
2019-12-20	204.08	204.46	202.07	204.35	182.21	1,256,084
2019-12-19	203.68	204.15	202.25	202.84	180.86	918,347
2019-12-18	204.41	204.83	202.39	203.85	181.76	1,039,273
2019-12-17	203.86	204.86	201.68	203.62	181.55	908,296
2019-12-16	204.95	205.99	203.10	204.41	182.26	962,969
2019-12-13	205.62	206.95	202.18	203.47	181.42	938,495
2019-12-12	202.86	205.69	201.50	205.47	183.20	828,897
2019-12-11	201.10	203.57	200.25	203.26	181.23	720,352
2019-12-10	198.37	200.73	197.34	199.75	178.10	641,526
2019-12-09	198.24	200.31	198.24	198.76	177.22	895,654
2019-12-06	199.06	199.71	197.86	198.18	176.70	647,678
2019-12-05	196.02	196.65	195.32	196.43	175.14	543,592
2019-12-04	194.62	197.56	194.56	195.01	173.88	911,537
2019-12-03	191.14	194.83	190.21	194.04	173.01	981,834
2019-12-02	196.68	198.62	193.77	193.97	172.95	696,388
2019-11-29	196.27	197.30	194.83	195.84	174.62	330,775
2019-11-27	197.68	197.68	195.27	196.42	175.13	659,450
2019-11-26	195.17	196.48	193.98	196.32	175.05	919,206
2019-11-25	195.06	197.42	194.37	195.72	174.51	976,495
2019-11-22	196.24	196.54	194.10	194.80	173.69	644,072
2019-11-21	195.48	196.66	194.52	195.21	174.06	939,448
2019-11-20	196.23	197.76	194.78	196.21	174.95	1,135,604
2019-11-19	195.97	198.54	195.36	196.67	175.36	777,412
2019-11-18	199.41	200.00	196.90	197.67	176.25	1,156,518

← NewerPage 29 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.