Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	180.00	180.69	176.91	177.84	155.78	842,361
2019-03-01	179.98	180.58	177.02	178.51	156.37	753,105
2019-02-28	179.81	179.99	177.75	178.56	156.41	735,470
2019-02-27	178.66	180.69	177.78	180.51	158.12	561,834
2019-02-26	179.16	180.83	179.16	179.30	157.06	569,059
2019-02-25	180.06	181.51	179.46	180.08	157.74	712,219
2019-02-22	178.44	180.02	177.86	179.23	157.00	656,293
2019-02-21	178.27	178.50	176.80	177.96	155.89	533,499
2019-02-20	177.76	179.39	177.01	178.84	156.66	563,442
2019-02-19	176.53	178.50	176.45	177.46	155.45	475,787
2019-02-15	177.24	177.70	176.57	177.39	155.39	702,588
2019-02-14	175.84	177.96	175.36	176.41	153.68	1,265,518
2019-02-13	173.29	177.55	173.02	176.82	154.04	1,119,890
2019-02-12	170.81	173.06	170.30	172.70	150.45	1,094,797
2019-02-11	169.35	170.18	168.99	169.70	147.83	649,280
2019-02-08	168.27	169.44	167.63	169.44	147.61	856,429
2019-02-07	169.19	170.43	168.25	169.97	148.07	754,222
2019-02-06	170.24	171.99	170.24	170.96	148.93	1,047,139
2019-02-05	169.08	170.84	168.39	170.73	148.73	1,409,198
2019-02-04	168.36	169.68	166.31	169.68	147.82	1,667,906
2019-02-01	170.08	172.47	168.61	168.93	147.16	1,150,867
2019-01-31	171.96	173.26	168.43	169.52	147.68	1,391,195
2019-01-30	173.79	174.29	168.20	171.87	149.73	1,867,563
2019-01-29	179.80	179.90	171.09	173.63	151.26	2,420,892
2019-01-28	164.26	165.67	163.05	163.25	142.22	1,280,257
2019-01-25	166.73	166.93	164.95	166.36	144.92	1,053,546
2019-01-24	161.85	163.27	161.25	162.74	141.77	946,493
2019-01-23	163.70	163.97	159.86	161.81	140.96	922,741
2019-01-22	163.71	164.43	160.85	163.47	142.41	1,248,164
2019-01-18	161.42	165.84	161.09	164.75	143.52	1,490,998
2019-01-17	156.65	162.11	156.65	160.26	139.61	1,129,280
2019-01-16	156.60	158.66	156.42	157.67	137.35	851,130
2019-01-15	156.29	157.10	153.94	156.82	136.61	1,257,141
2019-01-14	154.74	157.15	153.00	156.20	136.07	934,593
2019-01-11	152.14	157.22	152.14	155.85	135.77	1,361,579
2019-01-10	153.17	155.17	152.23	153.31	133.56	1,667,907
2019-01-09	154.71	155.82	153.25	154.28	134.40	678,110
2019-01-08	152.20	153.53	150.24	153.36	133.60	924,404
2019-01-07	150.40	153.50	148.73	151.38	131.88	864,869
2019-01-04	148.20	150.32	146.98	150.13	130.79	1,045,004
2019-01-03	149.36	149.97	145.21	145.54	126.79	1,190,949
2019-01-02	148.52	151.99	148.07	150.87	131.43	948,275
2018-12-31	149.47	151.01	148.78	150.48	131.09	610,560
2018-12-28	151.00	151.76	148.60	148.92	129.73	832,573
2018-12-27	146.07	150.04	144.60	149.79	130.49	1,016,595
2018-12-26	142.78	148.71	142.00	148.58	129.44	914,029
2018-12-24	143.72	146.09	141.46	141.77	123.50	605,088
2018-12-21	148.14	149.91	144.66	144.78	126.13	2,627,885
2018-12-20	150.00	151.19	146.03	148.14	129.05	1,772,719
2018-12-19	153.96	156.40	150.40	151.23	131.74	1,013,430
2018-12-18	154.72	156.68	151.79	153.66	133.86	1,117,894
2018-12-17	156.22	157.05	152.32	153.31	133.56	1,147,761
2018-12-14	155.81	159.74	155.41	156.74	136.54	1,051,671
2018-12-13	159.67	160.23	155.71	157.20	136.95	1,587,595
2018-12-12	160.29	163.03	158.94	159.14	138.64	1,143,964
2018-12-11	163.44	163.82	157.09	157.95	137.60	1,151,533
2018-12-10	161.60	161.87	155.64	160.16	139.52	1,274,625
2018-12-07	167.71	169.21	160.70	161.55	140.73	1,049,956
2018-12-06	169.01	169.96	162.32	167.25	145.70	1,590,367
2018-12-04	178.21	179.03	170.95	171.46	149.37	1,354,439

← NewerPage 33 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.