Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 404.29 | 409.40 | 402.33 | 406.92 | 404.42 | 708,289 |
| 2026-04-24 | 407.50 | 408.69 | 399.06 | 401.18 | 398.72 | 884,978 |
| 2026-04-23 | 407.90 | 412.93 | 403.01 | 408.91 | 406.40 | 507,349 |
| 2026-04-22 | 413.80 | 415.13 | 404.63 | 407.02 | 404.52 | 405,352 |
| 2026-04-21 | 414.59 | 421.03 | 409.95 | 410.04 | 407.52 | 695,661 |
| 2026-04-20 | 415.09 | 418.24 | 412.55 | 413.70 | 411.16 | 611,699 |
| 2026-04-17 | 409.00 | 418.90 | 406.70 | 415.73 | 413.18 | 865,676 |
| 2026-04-16 | 398.17 | 405.06 | 397.26 | 402.81 | 400.34 | 548,208 |
| 2026-04-15 | 403.84 | 406.70 | 394.81 | 397.40 | 394.96 | 718,533 |
| 2026-04-14 | 411.44 | 412.28 | 404.40 | 405.27 | 402.78 | 615,257 |
| 2026-04-13 | 397.82 | 408.20 | 393.78 | 407.78 | 405.28 | 780,062 |
| 2026-04-10 | 397.98 | 397.98 | 393.11 | 396.00 | 393.57 | 415,424 |
| 2026-04-09 | 388.75 | 396.97 | 385.25 | 394.90 | 392.48 | 743,563 |
| 2026-04-08 | 385.11 | 394.70 | 384.76 | 389.97 | 387.58 | 907,486 |
| 2026-04-07 | 365.20 | 371.70 | 363.19 | 369.37 | 367.10 | 760,929 |
| 2026-04-06 | 362.11 | 367.45 | 361.59 | 367.18 | 364.93 | 499,613 |
| 2026-04-02 | 359.88 | 370.39 | 356.79 | 365.02 | 362.78 | 543,470 |
| 2026-04-01 | 363.33 | 371.73 | 361.06 | 368.92 | 366.66 | 949,938 |
| 2026-03-31 | 352.63 | 360.94 | 349.82 | 358.88 | 356.68 | 1,054,534 |
| 2026-03-30 | 353.43 | 355.23 | 347.53 | 348.51 | 346.37 | 758,661 |
| 2026-03-27 | 351.35 | 355.41 | 350.71 | 351.50 | 349.34 | 818,559 |
| 2026-03-26 | 356.12 | 363.15 | 354.75 | 354.82 | 352.64 | 711,728 |
| 2026-03-25 | 364.31 | 368.20 | 358.23 | 360.65 | 358.44 | 672,953 |
| 2026-03-24 | 356.29 | 363.84 | 352.00 | 361.22 | 359.00 | 816,280 |
| 2026-03-23 | 359.59 | 367.81 | 357.43 | 357.83 | 355.63 | 901,378 |
| 2026-03-20 | 354.64 | 357.57 | 349.81 | 355.11 | 352.93 | 1,290,370 |
| 2026-03-19 | 349.69 | 358.63 | 347.63 | 355.73 | 353.55 | 1,253,787 |
| 2026-03-18 | 358.03 | 361.94 | 354.78 | 355.11 | 352.93 | 929,382 |
| 2026-03-17 | 366.82 | 368.61 | 347.68 | 357.39 | 355.20 | 1,562,967 |
| 2026-03-16 | 365.28 | 367.39 | 360.78 | 364.05 | 361.82 | 691,781 |
| 2026-03-13 | 363.05 | 368.06 | 356.70 | 360.93 | 358.72 | 802,869 |
| 2026-03-12 | 365.00 | 369.03 | 356.82 | 358.20 | 356.00 | 1,017,949 |
| 2026-03-11 | 372.07 | 375.38 | 366.69 | 373.25 | 370.96 | 897,955 |
| 2026-03-10 | 385.30 | 385.30 | 373.55 | 374.07 | 371.77 | 925,299 |
| 2026-03-09 | 364.30 | 376.26 | 360.58 | 375.55 | 373.25 | 1,220,124 |
| 2026-03-06 | 370.00 | 371.40 | 366.08 | 369.83 | 367.56 | 1,123,791 |
| 2026-03-05 | 378.44 | 386.73 | 375.41 | 378.50 | 376.18 | 1,191,137 |
| 2026-03-04 | 402.09 | 404.71 | 382.54 | 383.35 | 381.00 | 1,534,385 |
| 2026-03-03 | 401.15 | 405.96 | 393.00 | 398.50 | 396.05 | 908,594 |
| 2026-03-02 | 399.70 | 412.73 | 395.08 | 412.15 | 409.62 | 860,984 |
| 2026-02-27 | 406.09 | 407.84 | 400.12 | 407.45 | 404.95 | 1,207,345 |
| 2026-02-26 | 404.21 | 411.82 | 398.28 | 411.30 | 408.78 | 905,652 |
| 2026-02-25 | 409.37 | 410.00 | 397.78 | 402.38 | 399.91 | 1,153,971 |
| 2026-02-24 | 387.76 | 407.17 | 387.60 | 405.30 | 402.81 | 1,245,226 |
| 2026-02-23 | 392.94 | 394.81 | 386.39 | 387.63 | 385.25 | 1,714,916 |
| 2026-02-20 | 392.44 | 402.12 | 391.02 | 398.79 | 394.97 | 860,792 |
| 2026-02-19 | 394.29 | 397.95 | 390.83 | 395.38 | 391.59 | 931,789 |
| 2026-02-18 | 388.47 | 399.88 | 387.18 | 396.46 | 392.66 | 1,244,627 |
| 2026-02-17 | 383.02 | 391.62 | 375.72 | 388.47 | 384.75 | 1,718,137 |
| 2026-02-13 | 382.47 | 398.25 | 381.98 | 394.37 | 390.59 | 1,354,293 |
| 2026-02-12 | 417.15 | 422.92 | 380.21 | 382.00 | 378.34 | 2,677,494 |
| 2026-02-11 | 421.25 | 425.00 | 406.54 | 406.77 | 402.87 | 1,436,006 |
| 2026-02-10 | 411.50 | 418.51 | 407.16 | 412.60 | 408.65 | 1,131,009 |
| 2026-02-09 | 411.46 | 416.87 | 410.01 | 410.66 | 406.73 | 1,161,448 |
| 2026-02-06 | 407.01 | 420.18 | 397.69 | 415.02 | 411.05 | 2,180,386 |
| 2026-02-05 | 405.28 | 410.06 | 385.71 | 406.70 | 402.81 | 2,605,766 |
| 2026-02-04 | 432.49 | 438.72 | 422.92 | 429.84 | 425.72 | 1,467,510 |
| 2026-02-03 | 431.00 | 433.97 | 425.00 | 430.31 | 426.19 | 916,373 |
| 2026-02-02 | 420.01 | 429.27 | 420.00 | 429.15 | 425.04 | 627,916 |
| 2026-01-30 | 421.45 | 426.39 | 416.07 | 421.65 | 417.61 | 660,942 |
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.