Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	181.86	184.19	181.70	183.50	158.99	1,150,977
2018-09-06	182.27	183.00	181.21	182.09	157.77	1,114,438
2018-09-05	181.00	182.78	180.50	181.96	157.66	2,063,027
2018-09-04	180.33	182.05	179.99	181.75	157.47	1,224,263
2018-08-31	177.66	181.36	177.66	180.96	156.79	1,227,934
2018-08-30	178.13	179.37	177.73	178.18	154.38	625,389
2018-08-29	177.30	178.93	177.14	178.55	154.70	614,598
2018-08-28	177.71	179.77	176.99	177.49	153.78	646,800
2018-08-27	175.84	177.79	175.35	176.91	153.28	579,657
2018-08-24	173.20	175.43	172.47	175.04	151.66	896,635
2018-08-23	171.15	173.34	170.32	172.80	149.72	1,115,350
2018-08-22	172.58	173.59	170.95	171.34	148.45	887,872
2018-08-21	173.93	174.68	172.73	173.79	150.58	809,384
2018-08-20	173.90	175.18	173.58	173.78	150.57	628,689
2018-08-17	173.44	174.39	172.53	173.63	150.44	887,143
2018-08-16	172.39	174.40	172.10	173.32	150.17	885,529
2018-08-15	171.64	172.32	170.27	171.69	148.76	793,457
2018-08-14	172.00	173.60	171.19	172.38	149.36	807,354
2018-08-13	173.10	173.39	171.16	171.91	148.95	917,108
2018-08-10	174.47	174.93	172.53	173.26	150.12	959,578
2018-08-09	177.29	178.41	175.18	175.91	151.62	806,572
2018-08-08	181.26	181.60	177.05	177.20	152.73	696,617
2018-08-07	180.05	182.03	179.58	181.39	156.34	1,386,085
2018-08-06	179.07	180.50	178.46	178.90	154.19	1,118,695
2018-08-03	181.40	181.52	178.00	179.48	154.69	1,692,072
2018-08-02	182.63	183.16	178.31	180.33	155.43	2,549,435
2018-08-01	187.08	187.09	183.34	184.39	158.93	1,093,285
2018-07-31	183.85	188.36	183.23	187.56	161.66	1,383,125
2018-07-30	184.90	186.36	182.37	182.75	157.51	800,937
2018-07-27	184.30	185.73	182.36	184.06	158.64	1,013,878
2018-07-26	183.98	186.29	183.73	184.07	158.65	1,526,970
2018-07-25	175.50	183.70	174.68	183.46	158.12	3,146,357
2018-07-24	169.26	171.40	168.21	170.47	146.93	1,890,756
2018-07-23	170.70	171.20	167.40	167.93	144.74	1,427,135
2018-07-20	170.69	172.11	169.83	171.30	147.64	1,034,421
2018-07-19	169.54	172.64	169.54	172.07	148.31	868,428
2018-07-18	169.52	171.17	169.30	170.41	146.88	657,224
2018-07-17	166.92	169.46	166.92	169.30	145.92	1,031,725
2018-07-16	168.76	169.54	166.69	167.63	144.48	1,192,190
2018-07-13	169.11	171.54	169.11	171.07	147.45	680,344
2018-07-12	168.79	169.23	166.90	168.83	145.51	990,376
2018-07-11	169.44	170.18	167.22	167.25	144.15	868,623
2018-07-10	171.56	171.93	170.72	171.40	147.73	1,428,586
2018-07-09	169.97	171.52	169.78	170.90	147.30	1,646,922
2018-07-06	169.22	170.17	168.60	169.24	145.87	1,254,368
2018-07-05	169.05	169.73	167.21	169.62	146.20	1,558,632
2018-07-03	169.47	170.61	166.52	167.12	144.04	2,444,405
2018-07-02	164.24	167.88	164.00	167.69	144.53	1,145,054
2018-06-29	165.74	168.09	165.36	166.23	143.27	1,276,324
2018-06-28	164.39	165.67	162.11	164.64	141.90	1,333,742
2018-06-27	165.87	169.06	165.20	165.22	142.40	1,258,764
2018-06-26	165.79	167.47	164.57	164.74	141.99	1,208,885
2018-06-25	167.57	167.90	164.48	165.52	142.66	1,415,050
2018-06-22	169.43	169.66	167.19	167.98	144.78	908,986
2018-06-21	170.83	170.83	167.53	168.14	144.92	1,034,292
2018-06-20	171.17	171.73	170.18	170.82	147.23	932,371
2018-06-19	173.06	174.13	169.68	170.26	146.75	1,425,341
2018-06-18	175.91	176.43	174.87	175.47	151.24	944,083
2018-06-15	178.45	178.48	175.50	177.66	153.13	1,538,928
2018-06-14	179.93	181.47	178.75	178.94	154.23	744,611

← NewerPage 35 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.