Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	183.46	183.82	180.60	182.01	156.06	524,990
2018-03-16	181.74	184.58	181.03	183.98	157.75	1,487,039
2018-03-15	183.78	184.11	181.00	181.76	155.85	811,983
2018-03-14	186.77	187.05	183.06	183.41	157.26	673,991
2018-03-13	188.59	189.05	184.84	185.42	158.99	753,522
2018-03-12	189.00	189.30	186.58	187.90	161.11	700,968
2018-03-09	185.21	189.19	184.69	189.13	162.17	691,927
2018-03-08	182.76	184.25	181.11	183.85	157.64	805,265
2018-03-07	179.34	183.12	178.37	182.10	156.14	775,514
2018-03-06	182.46	183.45	180.11	181.50	155.63	753,350
2018-03-05	177.29	181.44	176.79	181.11	155.29	842,184
2018-03-02	175.26	179.21	172.72	178.62	153.16	1,218,020
2018-03-01	180.55	181.46	175.33	176.17	151.06	1,275,076
2018-02-28	185.82	185.82	180.74	180.80	155.03	988,580
2018-02-27	188.32	188.77	184.52	184.60	158.28	724,999
2018-02-26	186.39	188.70	185.28	188.37	161.52	928,606
2018-02-23	186.70	186.70	183.29	185.47	159.03	602,101
2018-02-22	184.71	187.57	183.66	185.29	158.88	658,430
2018-02-21	184.58	187.67	183.81	183.95	157.73	603,956
2018-02-20	184.29	186.11	183.05	184.67	158.34	692,851
2018-02-16	186.25	188.60	185.45	185.56	159.11	845,915
2018-02-15	188.69	188.89	185.37	187.58	160.12	988,210
2018-02-14	183.44	187.97	183.44	187.09	159.71	823,516
2018-02-13	183.98	185.42	182.03	184.44	157.44	1,131,672
2018-02-12	186.10	188.08	183.65	186.30	159.03	800,466
2018-02-09	181.18	184.87	177.85	183.04	156.25	1,418,769
2018-02-08	188.40	188.82	178.56	178.73	152.57	1,264,270
2018-02-07	187.99	191.63	187.24	188.78	161.15	984,190
2018-02-06	178.28	189.99	176.70	188.57	160.97	1,766,979
2018-02-05	192.61	194.48	184.56	184.56	157.55	1,345,398
2018-02-02	197.57	197.57	193.01	194.02	165.62	1,154,594
2018-02-01	197.11	201.81	196.47	199.19	170.03	1,034,857
2018-01-31	200.92	201.01	196.38	197.29	168.41	876,041
2018-01-30	198.66	200.93	197.61	199.78	170.54	621,575
2018-01-29	202.06	203.96	199.26	199.78	170.54	665,214
2018-01-26	199.74	203.24	199.62	203.01	173.30	873,032
2018-01-25	201.10	202.32	198.01	199.71	170.48	1,064,846
2018-01-24	206.86	206.86	198.77	200.47	171.13	1,456,497
2018-01-23	204.00	207.51	203.18	204.69	174.73	1,040,028
2018-01-22	204.00	204.40	202.25	203.93	174.08	897,640
2018-01-19	205.19	207.13	203.36	203.51	173.72	1,015,283
2018-01-18	207.11	207.74	204.26	205.05	175.04	715,250
2018-01-17	206.39	207.87	205.32	206.56	176.33	742,473
2018-01-16	208.10	209.38	203.12	205.02	175.01	779,519
2018-01-12	206.18	208.28	205.71	207.92	177.49	603,209
2018-01-11	202.81	206.14	202.77	206.14	175.97	503,615
2018-01-10	202.74	203.49	201.00	202.13	172.54	543,428
2018-01-09	202.69	203.82	201.54	202.75	173.07	489,445
2018-01-08	199.97	202.39	199.04	202.01	172.44	765,679
2018-01-05	200.51	200.51	198.76	199.97	170.70	627,395
2018-01-04	201.63	203.09	199.23	199.66	170.44	734,608
2018-01-03	197.04	200.72	197.04	200.55	171.20	841,416
2018-01-02	197.81	198.50	195.22	197.66	168.73	613,370
2017-12-29	198.10	198.56	196.32	196.35	167.61	486,936
2017-12-28	196.74	197.71	195.69	197.53	168.62	531,772
2017-12-27	195.00	196.63	194.64	195.99	167.30	389,321
2017-12-26	194.57	195.60	194.26	194.53	166.06	287,940
2017-12-22	193.67	194.68	192.98	194.57	166.09	422,897
2017-12-21	194.12	194.89	192.53	194.14	165.72	450,461
2017-12-20	195.39	195.59	192.79	193.07	164.81	548,479

← NewerPage 37 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.