Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	179.63	180.87	177.01	178.06	155.12	934,770
2018-11-30	171.19	174.53	168.96	174.34	151.88	789,025
2018-11-29	171.85	173.40	170.46	171.77	149.64	493,657
2018-11-28	168.87	172.84	167.38	172.66	150.41	687,655
2018-11-27	169.19	171.18	166.24	168.27	146.59	879,635
2018-11-26	169.11	172.35	168.72	169.84	147.96	882,868
2018-11-23	167.87	170.16	167.11	167.31	145.75	507,424
2018-11-21	169.41	172.56	169.41	169.67	147.81	719,497
2018-11-20	165.90	168.93	164.78	168.23	146.55	930,480
2018-11-19	170.50	170.75	166.56	168.04	146.39	923,162
2018-11-16	171.82	174.23	170.86	171.60	149.49	760,090
2018-11-15	166.50	172.89	165.37	172.70	150.45	965,365
2018-11-14	167.94	170.25	165.92	167.11	145.58	930,727
2018-11-13	165.86	170.04	165.40	166.95	145.44	911,156
2018-11-12	169.55	169.56	165.60	165.97	144.59	897,625
2018-11-09	170.69	171.72	167.13	169.27	147.46	1,541,036
2018-11-08	176.74	177.80	171.65	172.30	150.10	1,392,625
2018-11-07	174.90	179.69	171.88	178.97	155.07	1,378,158
2018-11-06	172.13	177.62	171.95	177.07	153.42	1,120,785
2018-11-05	173.36	174.31	171.19	173.03	149.92	622,521
2018-11-02	174.72	174.96	170.75	172.47	149.43	1,152,235
2018-11-01	166.09	173.60	165.88	173.36	150.20	1,331,411
2018-10-31	165.65	167.94	164.63	164.73	142.73	879,707
2018-10-30	158.43	164.15	158.43	163.76	141.89	1,368,100
2018-10-29	163.70	163.88	156.36	158.72	137.52	1,157,907
2018-10-26	155.74	163.40	155.07	161.32	139.77	1,713,425
2018-10-25	156.15	159.21	155.81	157.49	136.45	2,181,950
2018-10-24	160.31	161.41	153.67	154.09	133.51	1,702,831
2018-10-23	158.75	162.18	156.96	160.57	139.12	1,259,404
2018-10-22	164.43	165.15	163.06	163.22	141.42	1,034,366
2018-10-19	165.77	166.90	162.96	163.70	141.83	1,856,585
2018-10-18	170.99	170.99	165.87	166.25	144.04	1,223,294
2018-10-17	172.54	172.66	169.64	171.52	148.61	1,072,156
2018-10-16	171.16	172.57	168.86	172.47	149.43	1,100,475
2018-10-15	170.11	171.55	168.88	169.02	146.44	827,203
2018-10-12	173.42	175.99	170.06	172.79	149.71	1,257,199
2018-10-11	176.20	177.02	170.50	170.60	147.81	1,757,449
2018-10-10	183.00	183.29	175.15	176.03	152.52	1,497,371
2018-10-09	184.54	184.76	181.95	183.38	158.89	985,426
2018-10-08	184.85	185.40	182.53	185.09	160.37	943,924
2018-10-05	189.66	190.31	184.61	185.69	160.89	882,544
2018-10-04	189.55	191.67	188.42	189.57	164.25	581,375
2018-10-03	190.00	191.96	189.53	189.89	164.53	702,793
2018-10-02	188.19	189.97	187.94	189.55	164.23	1,208,797
2018-10-01	188.71	189.89	187.01	188.01	162.90	750,907
2018-09-28	189.46	190.17	186.89	187.52	162.47	827,715
2018-09-27	189.50	189.89	187.96	189.47	164.16	1,012,672
2018-09-26	191.24	192.02	189.73	190.34	164.92	853,803
2018-09-25	193.38	193.60	191.08	191.61	166.02	792,105
2018-09-24	195.83	195.83	192.20	193.18	167.38	1,005,788
2018-09-21	196.60	198.23	195.78	196.47	170.23	1,174,832
2018-09-20	195.69	197.16	194.45	196.95	170.64	711,120
2018-09-19	194.25	195.46	193.85	194.63	168.63	659,143
2018-09-18	191.75	194.51	190.51	194.07	168.15	940,636
2018-09-17	191.70	191.94	190.93	191.45	165.88	1,100,411
2018-09-14	188.79	191.91	188.79	191.60	166.01	1,314,934
2018-09-13	186.48	188.48	186.44	188.37	163.21	1,066,401
2018-09-12	184.55	186.47	184.19	185.35	160.59	1,194,092
2018-09-11	184.08	185.30	183.51	184.49	159.85	1,062,406
2018-09-10	184.04	185.54	184.04	184.69	160.02	1,291,096

← NewerPage 34 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.