Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	152.51	153.43	150.72	152.51	135.20	504,648
2019-08-21	153.02	153.36	151.08	151.88	134.65	433,578
2019-08-20	152.99	152.99	150.40	150.70	133.60	512,346
2019-08-19	152.86	153.54	151.54	153.24	135.85	621,380
2019-08-16	147.32	150.66	147.04	150.31	133.25	853,134
2019-08-15	147.34	147.34	145.17	145.93	129.37	782,696
2019-08-14	150.00	150.52	146.62	146.92	130.25	931,758
2019-08-13	149.48	155.92	149.19	153.04	135.67	1,002,484
2019-08-12	152.73	153.01	149.48	149.96	132.94	769,730
2019-08-09	154.35	154.99	152.39	153.49	136.07	851,796
2019-08-08	153.07	156.64	152.83	156.39	137.78	1,159,434
2019-08-07	150.30	152.06	148.14	151.93	133.85	1,052,282
2019-08-06	151.83	153.33	151.11	153.13	134.91	928,885
2019-08-05	151.01	152.26	149.39	150.80	132.86	1,243,776
2019-08-02	155.07	155.47	152.73	153.80	135.50	1,118,667
2019-08-01	160.33	162.83	154.96	155.76	137.23	1,557,362
2019-07-31	165.33	165.33	158.85	160.78	141.65	1,270,513
2019-07-30	161.93	165.75	161.31	165.39	145.71	1,157,863
2019-07-29	164.47	165.30	162.51	163.25	143.83	1,096,700
2019-07-26	167.26	167.45	163.51	164.62	145.03	1,087,695
2019-07-25	160.55	169.05	160.41	167.22	147.33	2,439,982
2019-07-24	165.30	169.77	163.31	168.88	148.79	1,911,240
2019-07-23	160.25	167.05	160.01	166.72	146.88	1,253,760
2019-07-22	159.99	161.81	159.10	159.31	140.36	770,125
2019-07-19	159.54	161.66	158.99	159.95	140.92	1,077,471
2019-07-18	159.47	160.22	158.00	159.15	140.22	680,397
2019-07-17	161.99	162.43	159.56	159.94	140.91	1,060,955
2019-07-16	158.93	165.46	157.59	162.57	143.23	1,842,754
2019-07-15	160.35	161.03	158.80	159.29	140.34	903,880
2019-07-12	157.25	161.03	156.25	160.36	141.28	1,107,657
2019-07-11	154.11	156.32	152.38	156.20	137.62	1,073,178
2019-07-10	155.95	156.64	152.92	153.57	135.30	1,177,850
2019-07-09	156.12	157.28	154.63	155.15	136.69	1,164,669
2019-07-08	158.59	160.60	157.39	157.44	138.71	780,880
2019-07-05	162.59	162.59	156.94	159.39	140.43	1,047,335
2019-07-03	163.00	164.06	162.73	164.06	144.54	423,852
2019-07-02	164.26	164.52	161.45	162.86	143.48	687,107
2019-07-01	166.05	166.87	163.44	164.60	145.02	715,528
2019-06-28	162.74	164.62	162.35	163.83	144.34	955,471
2019-06-27	162.37	164.15	161.36	162.13	142.84	432,532
2019-06-26	161.83	163.09	161.38	162.37	143.05	571,073
2019-06-25	162.94	163.33	160.94	161.16	141.99	567,205
2019-06-24	162.08	163.80	161.24	162.17	142.88	443,199
2019-06-21	163.52	164.07	161.65	162.72	143.36	1,051,790
2019-06-20	161.08	163.95	159.56	163.05	143.65	988,674
2019-06-19	159.48	159.68	156.92	158.70	139.82	777,499
2019-06-18	157.27	160.59	156.19	158.77	139.88	846,871
2019-06-17	156.62	157.97	155.66	155.85	137.31	577,296
2019-06-14	158.36	158.91	155.35	156.53	137.91	478,164
2019-06-13	159.01	159.34	157.87	159.31	140.36	374,176
2019-06-12	158.85	159.51	156.78	157.98	139.18	591,742
2019-06-11	161.02	161.43	158.85	159.08	140.15	1,018,039
2019-06-10	158.06	160.50	158.06	158.81	139.92	798,171
2019-06-07	157.31	158.11	155.29	157.13	138.44	905,736
2019-06-06	157.53	158.50	154.40	156.18	137.60	825,206
2019-06-05	158.07	158.60	155.09	157.13	138.44	1,054,144
2019-06-04	154.03	157.27	152.73	157.06	138.37	1,109,742
2019-06-03	148.70	151.85	148.70	150.30	132.42	1,019,448
2019-05-31	153.10	153.10	148.10	148.85	131.14	1,575,829
2019-05-30	153.81	156.07	153.81	155.43	136.94	1,253,973

← NewerPage 31 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.