Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	151.63	153.80	151.11	153.11	134.89	1,074,317
2019-05-28	155.25	156.00	151.51	151.57	133.54	1,188,162
2019-05-24	156.39	156.60	153.96	154.78	136.37	767,780
2019-05-23	156.45	158.94	154.43	155.14	136.68	972,420
2019-05-22	160.90	161.60	159.40	159.40	140.44	489,533
2019-05-21	159.95	162.49	159.95	161.51	142.29	760,790
2019-05-20	158.77	160.72	157.45	158.58	139.71	685,028
2019-05-17	161.10	162.95	160.19	160.32	141.25	580,039
2019-05-16	162.86	164.35	162.40	162.98	143.59	526,831
2019-05-15	160.87	163.18	160.21	162.22	142.92	681,544
2019-05-14	161.65	162.46	160.59	161.83	142.58	907,782
2019-05-13	163.34	163.34	159.47	160.85	141.71	1,186,066
2019-05-10	167.47	168.25	163.78	166.49	146.68	1,480,804
2019-05-09	168.43	169.54	165.82	169.00	148.04	1,041,048
2019-05-08	172.38	173.57	170.48	170.61	149.45	628,087
2019-05-07	175.08	175.88	171.35	173.00	151.54	783,227
2019-05-06	175.50	177.35	173.34	177.21	155.23	596,184
2019-05-03	177.15	178.97	175.98	178.77	156.60	723,915
2019-05-02	177.44	177.61	174.08	175.87	154.06	736,012
2019-05-01	181.68	181.98	177.27	177.36	155.36	645,881
2019-04-30	181.46	181.46	178.51	180.71	158.30	970,196
2019-04-29	178.42	181.47	177.84	180.99	158.54	953,753
2019-04-26	176.22	178.56	175.30	178.43	156.30	965,995
2019-04-25	178.27	181.78	175.44	176.22	154.36	2,494,651
2019-04-24	189.54	190.56	188.72	188.90	165.47	850,415
2019-04-23	189.80	190.57	189.12	189.45	165.95	818,744
2019-04-22	189.09	189.98	187.90	189.36	165.87	414,309
2019-04-18	189.01	190.32	188.54	189.92	166.36	917,483
2019-04-17	188.84	191.48	188.24	188.30	164.94	866,978
2019-04-16	186.33	187.98	185.61	187.58	164.31	668,994
2019-04-15	184.75	186.08	184.50	186.00	162.93	668,386
2019-04-12	183.84	184.40	183.00	184.24	161.39	792,561
2019-04-11	183.45	183.69	182.22	182.95	160.26	834,891
2019-04-10	182.61	183.58	180.80	182.86	160.18	924,856
2019-04-09	184.65	184.87	182.23	182.48	159.85	610,906
2019-04-08	185.35	186.70	184.49	186.00	162.93	408,152
2019-04-05	185.00	186.25	184.65	185.34	162.35	602,444
2019-04-04	182.88	185.00	182.88	184.99	162.05	532,573
2019-04-03	182.80	184.36	182.66	183.33	160.59	620,062
2019-04-02	181.01	182.23	180.41	182.07	159.49	639,319
2019-04-01	177.41	181.31	177.41	180.91	158.47	779,957
2019-03-29	175.15	176.05	174.58	175.46	153.70	656,008
2019-03-28	171.64	173.98	171.49	173.84	152.28	602,927
2019-03-27	171.30	172.15	170.04	171.04	149.83	582,626
2019-03-26	171.49	172.50	170.17	171.52	150.25	556,715
2019-03-25	169.68	171.41	168.48	169.83	148.77	651,138
2019-03-22	175.89	176.21	169.81	169.93	148.85	788,222
2019-03-21	175.09	177.71	174.25	177.02	155.06	554,674
2019-03-20	177.67	177.96	174.55	176.02	154.19	627,495
2019-03-19	180.88	181.79	178.09	178.77	156.60	593,625
2019-03-18	179.73	180.93	179.43	180.79	158.37	548,878
2019-03-15	180.74	181.42	178.51	179.33	157.09	1,867,116
2019-03-14	181.01	181.03	179.31	180.68	158.27	714,992
2019-03-13	179.58	182.02	178.66	181.40	158.90	742,348
2019-03-12	178.96	180.25	178.30	178.67	156.51	650,829
2019-03-11	174.41	178.69	174.36	178.38	156.26	687,363
2019-03-08	174.09	174.56	172.84	174.53	152.88	545,538
2019-03-07	177.86	177.86	174.38	175.51	153.74	727,373
2019-03-06	178.15	179.45	177.64	178.04	155.96	561,943
2019-03-05	178.01	179.22	177.49	178.23	156.12	705,892

← NewerPage 32 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.