Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	199.60	200.88	198.33	200.27	178.57	829,259
2019-11-14	198.33	199.90	197.08	198.75	177.21	1,214,725
2019-11-13	195.68	201.21	194.56	198.07	176.61	1,516,794
2019-11-12	201.03	207.11	196.34	198.01	176.55	4,132,248
2019-11-11	177.12	181.00	176.84	179.20	159.78	1,210,188
2019-11-08	176.64	178.15	176.27	177.82	158.55	627,810
2019-11-07	180.43	180.84	177.68	178.05	157.85	1,059,236
2019-11-06	181.45	181.46	177.68	178.42	158.17	1,124,090
2019-11-05	182.08	183.36	180.96	181.87	161.23	803,503
2019-11-04	179.97	181.93	178.97	181.85	161.21	782,526
2019-11-01	173.39	177.70	173.31	177.70	157.54	664,213
2019-10-31	174.82	175.20	170.89	171.99	152.47	660,559
2019-10-30	174.54	175.22	171.92	175.20	155.32	805,135
2019-10-29	175.64	177.59	174.58	174.94	155.09	966,341
2019-10-28	178.71	179.32	175.53	176.74	156.68	790,223
2019-10-25	174.99	177.82	173.83	177.38	157.25	717,042
2019-10-24	173.24	174.45	171.87	173.63	153.93	552,329
2019-10-23	171.68	173.99	170.32	172.24	152.69	762,334
2019-10-22	171.38	173.52	169.81	170.98	151.58	822,090
2019-10-21	169.86	171.74	169.75	171.62	152.15	537,117
2019-10-18	166.64	169.76	166.48	169.19	149.99	975,036
2019-10-17	166.64	169.09	166.03	166.36	147.48	694,163
2019-10-16	166.32	167.82	164.86	164.95	146.23	781,143
2019-10-15	164.70	168.30	163.93	167.37	148.38	877,438
2019-10-14	162.40	164.69	160.69	164.13	145.51	470,261
2019-10-11	158.07	166.26	158.07	164.10	145.48	1,507,616
2019-10-10	153.57	156.56	152.61	154.80	137.23	670,355
2019-10-09	154.99	154.99	152.96	153.91	136.45	760,325
2019-10-08	154.80	155.30	152.67	153.28	135.89	596,504
2019-10-07	159.23	159.39	156.82	156.94	139.13	672,077
2019-10-04	158.41	159.43	156.89	159.37	141.29	493,729
2019-10-03	155.10	158.48	153.06	158.37	140.40	923,776
2019-10-02	160.59	160.59	153.79	155.83	138.15	1,674,344
2019-10-01	166.37	167.94	162.08	162.29	143.87	960,048
2019-09-30	162.00	165.20	160.01	164.80	146.10	1,244,939
2019-09-27	164.79	166.49	163.00	166.25	147.38	760,108
2019-09-26	162.23	164.91	162.23	163.49	144.94	990,495
2019-09-25	160.73	163.03	158.59	162.42	143.99	888,586
2019-09-24	164.37	164.68	160.62	161.14	142.85	1,243,337
2019-09-23	160.95	164.79	160.02	164.17	145.54	1,015,791
2019-09-20	164.24	165.02	161.83	162.06	143.67	1,630,853
2019-09-19	163.67	165.12	162.96	163.01	144.51	1,048,854
2019-09-18	163.04	164.50	161.50	163.58	145.02	1,207,142
2019-09-17	164.41	164.79	161.74	164.06	145.44	812,849
2019-09-16	166.08	167.15	164.84	165.80	146.99	1,150,120
2019-09-13	167.58	170.10	165.91	166.75	147.83	997,805
2019-09-12	165.00	167.74	163.51	166.13	147.28	1,071,047
2019-09-11	161.77	163.87	160.04	163.78	145.19	917,635
2019-09-10	161.97	163.87	160.45	163.87	145.27	857,222
2019-09-09	162.01	163.42	161.40	161.99	143.61	852,685
2019-09-06	158.66	161.70	157.86	161.04	142.77	1,034,600
2019-09-05	153.13	160.11	152.84	158.70	140.69	1,086,289
2019-09-04	150.10	150.65	148.83	149.83	132.83	665,631
2019-09-03	150.95	151.00	145.93	148.23	131.41	722,874
2019-08-30	152.89	153.70	152.53	152.79	135.45	729,992
2019-08-29	149.92	151.80	149.92	151.24	134.08	631,593
2019-08-28	145.65	148.28	144.66	147.89	131.11	561,984
2019-08-27	146.00	146.75	145.06	146.25	129.65	584,640
2019-08-26	148.88	150.31	143.91	144.55	128.15	1,258,475
2019-08-23	151.21	152.07	146.92	147.87	131.09	795,679

← NewerPage 30 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.