Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	180.37	180.64	178.37	178.83	154.13	723,270
2018-06-12	178.95	180.27	178.39	180.21	155.32	869,006
2018-06-11	178.13	180.47	177.86	178.45	153.81	1,002,770
2018-06-08	178.62	178.80	176.26	178.01	153.43	845,177
2018-06-07	178.32	179.21	177.38	178.65	153.98	2,217,874
2018-06-06	178.71	178.74	176.80	178.00	153.42	1,432,746
2018-06-05	178.30	179.32	177.88	178.35	153.72	1,297,281
2018-06-04	178.71	180.43	177.02	178.08	153.49	1,383,563
2018-06-01	177.08	179.02	176.16	178.60	153.94	732,961
2018-05-31	178.09	178.65	174.66	175.41	151.19	962,692
2018-05-30	177.27	178.90	176.66	177.98	153.40	625,577
2018-05-29	176.57	178.83	174.85	176.42	152.06	953,933
2018-05-25	177.99	178.92	177.03	178.00	153.42	779,506
2018-05-24	180.20	181.24	176.98	178.90	154.19	936,992
2018-05-23	179.45	181.02	178.83	180.80	155.83	866,277
2018-05-22	183.97	184.99	180.83	181.12	156.11	922,920
2018-05-21	183.94	185.29	183.28	183.67	158.31	758,099
2018-05-18	180.42	182.64	180.12	182.34	157.16	821,776
2018-05-17	180.00	181.88	178.94	179.75	154.93	1,136,451
2018-05-16	178.54	180.69	178.14	180.04	155.18	891,304
2018-05-15	177.47	178.37	176.38	178.18	153.57	718,758
2018-05-14	178.58	179.56	177.52	178.86	154.16	644,791
2018-05-11	177.51	178.62	176.32	177.91	153.34	1,045,977
2018-05-10	177.21	178.26	176.60	178.02	152.64	711,750
2018-05-09	176.25	178.05	175.31	177.20	151.94	729,996
2018-05-08	173.34	175.59	173.32	175.09	150.13	950,321
2018-05-07	174.70	174.99	172.65	174.05	149.24	962,149
2018-05-04	168.99	174.42	168.24	173.49	148.76	1,220,464
2018-05-03	167.12	171.24	165.84	169.95	145.72	1,910,592
2018-05-02	168.04	169.92	166.89	167.39	143.53	1,824,186
2018-05-01	164.14	167.41	163.14	167.24	143.40	1,218,707
2018-04-30	166.94	167.94	164.47	164.53	141.08	1,211,096
2018-04-27	165.65	166.75	164.15	166.29	142.58	1,139,015
2018-04-26	167.12	167.90	160.88	165.29	141.73	1,756,380
2018-04-25	158.58	169.64	155.81	167.30	143.45	2,506,117
2018-04-24	169.83	172.56	159.43	162.01	138.91	2,517,954
2018-04-23	172.98	173.27	168.90	169.21	145.09	1,137,399
2018-04-20	175.06	175.67	171.33	172.83	148.19	1,044,343
2018-04-19	177.49	178.88	173.17	174.50	149.62	870,375
2018-04-18	175.88	178.73	174.94	177.12	151.87	741,099
2018-04-17	174.75	175.76	173.97	174.54	149.66	1,033,507
2018-04-16	174.17	175.47	173.42	173.58	148.84	667,158
2018-04-13	175.37	175.98	171.95	172.88	148.24	684,050
2018-04-12	173.46	175.38	173.02	173.97	149.17	803,442
2018-04-11	170.09	172.88	169.90	171.86	147.36	715,323
2018-04-10	173.70	174.54	171.67	172.04	147.51	1,133,364
2018-04-09	170.30	172.99	168.96	169.29	145.16	921,772
2018-04-06	173.25	174.26	166.85	168.96	144.87	1,205,312
2018-04-05	174.57	175.73	173.32	174.93	149.99	848,671
2018-04-04	169.20	173.85	168.78	173.34	148.63	1,501,892
2018-04-03	168.99	172.86	168.98	172.77	148.14	1,215,461
2018-04-02	174.38	174.38	167.04	168.97	144.88	1,310,187
2018-03-29	175.14	177.64	174.20	174.20	149.37	1,205,244
2018-03-28	176.22	176.40	173.80	174.70	149.80	1,078,077
2018-03-27	177.25	177.31	172.44	173.21	148.52	1,048,422
2018-03-26	173.76	178.14	172.74	177.05	151.81	1,166,340
2018-03-23	176.40	176.92	170.63	171.01	146.63	1,084,845
2018-03-22	179.06	181.26	175.79	175.96	150.88	815,673
2018-03-21	182.38	183.85	181.16	181.38	155.52	525,565
2018-03-20	182.96	184.59	182.09	182.26	156.28	470,554

← NewerPage 36 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.