Rockwell Automation, Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	193.09	194.41	191.83	193.84	165.47	769,145
2017-12-18	193.32	194.48	192.46	192.83	164.61	631,413
2017-12-15	191.06	192.14	190.55	190.93	162.98	1,121,340
2017-12-14	192.19	193.81	189.35	189.45	161.72	629,618
2017-12-13	191.26	193.16	190.98	191.46	163.44	660,810
2017-12-12	191.60	192.80	190.71	190.75	162.83	470,860
2017-12-11	192.50	194.39	190.36	191.47	163.44	485,886
2017-12-08	192.95	194.35	191.95	192.86	164.63	596,067
2017-12-07	190.96	193.74	189.82	192.26	164.12	720,905
2017-12-06	187.84	191.71	187.20	190.59	162.69	1,156,709
2017-12-05	190.85	192.56	187.53	187.68	160.21	1,155,929
2017-12-04	192.79	195.80	190.26	190.78	162.86	1,327,063
2017-12-01	192.94	195.37	188.60	190.46	162.58	862,894
2017-11-30	191.15	194.32	190.72	193.08	164.82	1,250,620
2017-11-29	197.00	197.16	188.83	190.13	162.30	1,201,930
2017-11-28	189.00	198.02	188.67	197.13	168.28	1,895,910
2017-11-27	192.01	192.62	190.64	191.04	163.08	680,167
2017-11-24	191.80	191.91	190.09	191.48	163.45	280,013
2017-11-22	190.43	192.44	188.88	191.02	163.06	1,102,152
2017-11-21	194.75	195.00	191.92	193.02	164.77	1,001,436
2017-11-20	194.00	195.80	193.06	194.23	165.80	762,688
2017-11-17	193.03	196.99	193.03	194.36	165.91	1,265,388
2017-11-16	200.11	201.98	193.09	193.61	165.27	2,377,937
2017-11-15	190.46	190.46	187.65	188.73	161.11	741,385
2017-11-14	191.82	192.43	190.72	191.58	163.54	575,210
2017-11-13	191.72	193.13	190.13	192.54	164.36	632,227
2017-11-10	189.75	193.00	188.31	192.61	164.42	541,930
2017-11-09	192.68	193.13	189.35	189.81	161.31	952,194
2017-11-08	192.70	199.39	192.00	193.78	164.69	1,459,845
2017-11-07	197.05	201.07	196.49	200.83	170.68	1,030,320
2017-11-06	197.66	198.38	196.44	196.83	167.28	1,229,807
2017-11-03	199.51	199.61	197.65	198.38	168.60	744,034
2017-11-02	195.87	200.06	195.54	199.22	169.31	759,805
2017-11-01	202.29	202.84	194.98	195.16	165.86	1,632,196
2017-10-31	210.66	210.72	195.33	200.82	170.67	3,465,152
2017-10-30	188.34	188.65	186.07	187.00	158.93	502,288
2017-10-27	187.91	188.92	186.89	188.78	160.44	411,762
2017-10-26	188.12	188.58	187.15	188.03	159.80	511,216
2017-10-25	188.25	188.99	186.27	187.07	158.99	642,522
2017-10-24	188.90	189.91	187.95	188.68	160.35	612,014
2017-10-23	188.70	188.95	187.16	187.67	159.50	392,777
2017-10-20	186.90	188.60	186.81	188.50	160.20	678,047
2017-10-19	184.60	186.69	184.18	186.44	158.45	525,354
2017-10-18	185.90	186.56	184.56	184.97	157.20	730,503
2017-10-17	186.40	187.28	185.97	186.27	158.31	432,458
2017-10-16	187.12	187.29	185.91	186.41	158.42	390,493
2017-10-13	184.66	186.49	184.31	185.88	157.97	524,195
2017-10-12	183.26	185.29	183.18	184.50	156.80	444,733
2017-10-11	182.94	183.77	182.53	183.75	156.16	375,487
2017-10-10	184.14	184.14	182.49	182.74	155.31	371,296
2017-10-09	182.47	183.88	182.47	183.27	155.76	335,419
2017-10-06	182.36	183.47	182.06	182.31	154.94	481,521
2017-10-05	182.13	182.97	180.56	182.51	155.11	454,905
2017-10-04	180.92	182.69	180.71	182.35	154.97	556,287
2017-10-03	180.67	180.98	179.83	180.80	153.66	587,797
2017-10-02	178.80	180.75	178.00	180.70	153.57	724,858
2017-09-29	177.20	179.50	176.86	178.21	151.46	621,368
2017-09-28	177.06	177.59	175.50	177.27	150.66	467,153
2017-09-27	177.87	178.48	176.44	177.33	150.71	532,554
2017-09-26	177.75	178.82	176.77	176.98	150.41	612,081

← NewerPage 38 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.