Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-25 | 177.49 | 177.92 | 176.51 | 177.67 | 151.00 | 367,708 |
| 2017-09-22 | 177.33 | 177.72 | 176.65 | 177.55 | 150.90 | 492,062 |
| 2017-09-21 | 177.71 | 177.97 | 177.00 | 177.33 | 150.71 | 435,096 |
| 2017-09-20 | 177.52 | 178.11 | 176.32 | 177.58 | 150.92 | 686,383 |
| 2017-09-19 | 175.39 | 177.34 | 175.18 | 177.13 | 150.54 | 638,150 |
| 2017-09-18 | 173.95 | 175.32 | 173.13 | 175.16 | 148.86 | 558,203 |
| 2017-09-15 | 171.62 | 174.18 | 171.62 | 173.73 | 147.65 | 1,019,639 |
| 2017-09-14 | 169.26 | 172.25 | 168.44 | 172.15 | 146.31 | 746,406 |
| 2017-09-13 | 168.99 | 170.45 | 168.21 | 169.89 | 144.38 | 440,724 |
| 2017-09-12 | 169.75 | 170.41 | 168.62 | 169.12 | 143.73 | 621,275 |
| 2017-09-11 | 165.00 | 169.35 | 164.47 | 168.84 | 143.49 | 1,094,112 |
| 2017-09-08 | 162.18 | 164.68 | 161.70 | 164.01 | 139.39 | 512,379 |
| 2017-09-07 | 162.81 | 162.81 | 161.21 | 162.56 | 138.16 | 931,000 |
| 2017-09-06 | 164.27 | 164.82 | 162.15 | 162.32 | 137.95 | 647,701 |
| 2017-09-05 | 164.35 | 165.25 | 163.05 | 163.41 | 138.88 | 775,301 |
| 2017-09-01 | 164.69 | 165.85 | 164.30 | 164.36 | 139.69 | 452,527 |
| 2017-08-31 | 163.41 | 164.30 | 162.95 | 164.06 | 139.43 | 582,938 |
| 2017-08-30 | 160.39 | 162.74 | 160.39 | 162.62 | 138.21 | 383,121 |
| 2017-08-29 | 158.72 | 160.62 | 158.61 | 160.38 | 136.30 | 482,461 |
| 2017-08-28 | 160.45 | 160.55 | 158.89 | 159.57 | 135.61 | 341,197 |
| 2017-08-25 | 160.95 | 161.52 | 159.51 | 159.61 | 135.65 | 597,010 |
| 2017-08-24 | 160.24 | 160.57 | 159.32 | 160.13 | 136.09 | 600,306 |
| 2017-08-23 | 161.86 | 162.07 | 159.98 | 160.01 | 135.99 | 551,909 |
| 2017-08-22 | 161.25 | 163.33 | 160.84 | 163.17 | 138.67 | 402,350 |
| 2017-08-21 | 161.36 | 161.45 | 159.58 | 160.46 | 136.37 | 604,955 |
| 2017-08-18 | 160.88 | 163.26 | 160.29 | 161.38 | 137.15 | 567,777 |
| 2017-08-17 | 163.21 | 164.53 | 161.22 | 161.26 | 137.05 | 536,765 |
| 2017-08-16 | 164.58 | 165.32 | 163.86 | 164.03 | 139.40 | 552,207 |
| 2017-08-15 | 164.02 | 165.10 | 164.02 | 164.12 | 139.48 | 407,202 |
| 2017-08-14 | 162.79 | 164.51 | 162.48 | 163.96 | 139.35 | 388,999 |
| 2017-08-11 | 162.75 | 162.75 | 161.51 | 161.66 | 137.39 | 679,989 |
| 2017-08-10 | 164.30 | 164.51 | 162.10 | 162.21 | 137.86 | 662,079 |
| 2017-08-09 | 165.50 | 166.08 | 164.90 | 165.64 | 140.13 | 436,005 |
| 2017-08-08 | 165.64 | 166.21 | 164.99 | 165.60 | 140.09 | 434,208 |
| 2017-08-07 | 164.96 | 166.53 | 164.83 | 165.82 | 140.28 | 708,206 |
| 2017-08-04 | 165.63 | 166.05 | 164.75 | 164.90 | 139.50 | 536,349 |
| 2017-08-03 | 165.13 | 166.10 | 164.82 | 165.53 | 140.03 | 519,397 |
| 2017-08-02 | 163.15 | 166.16 | 163.15 | 165.22 | 139.77 | 786,077 |
| 2017-08-01 | 165.19 | 165.54 | 162.55 | 163.57 | 138.38 | 824,405 |
| 2017-07-31 | 165.00 | 166.63 | 164.76 | 165.03 | 139.61 | 641,449 |
| 2017-07-28 | 164.98 | 165.00 | 163.27 | 164.47 | 139.14 | 653,351 |
| 2017-07-27 | 163.47 | 166.71 | 163.28 | 164.97 | 139.56 | 1,018,771 |
| 2017-07-26 | 158.49 | 164.90 | 158.00 | 162.78 | 137.71 | 1,939,210 |
| 2017-07-25 | 165.27 | 166.28 | 161.77 | 163.10 | 137.98 | 1,452,535 |
| 2017-07-24 | 165.47 | 165.47 | 163.60 | 163.96 | 138.71 | 937,131 |
| 2017-07-21 | 165.96 | 166.63 | 163.93 | 165.08 | 139.65 | 633,564 |
| 2017-07-20 | 167.18 | 167.97 | 165.63 | 166.83 | 141.13 | 685,335 |
| 2017-07-19 | 165.50 | 167.37 | 165.34 | 167.34 | 141.57 | 684,352 |
| 2017-07-18 | 166.00 | 166.17 | 165.00 | 165.49 | 140.00 | 580,937 |
| 2017-07-17 | 167.20 | 167.34 | 166.09 | 166.30 | 140.69 | 485,035 |
| 2017-07-14 | 166.06 | 167.80 | 165.79 | 167.34 | 141.57 | 766,017 |
| 2017-07-13 | 165.73 | 166.45 | 165.04 | 165.68 | 140.16 | 638,890 |
| 2017-07-12 | 164.87 | 166.03 | 164.63 | 165.73 | 140.20 | 535,801 |
| 2017-07-11 | 164.59 | 164.83 | 163.18 | 164.16 | 138.88 | 642,847 |
| 2017-07-10 | 163.41 | 165.80 | 163.36 | 164.69 | 139.32 | 559,226 |
| 2017-07-07 | 163.12 | 165.52 | 162.51 | 164.43 | 139.10 | 553,142 |
| 2017-07-06 | 163.19 | 164.63 | 162.42 | 162.79 | 137.72 | 705,953 |
| 2017-07-05 | 162.56 | 163.81 | 161.57 | 163.49 | 138.31 | 699,293 |
| 2017-07-03 | 162.68 | 163.93 | 162.14 | 162.84 | 137.76 | 403,420 |
| 2017-06-30 | 159.37 | 162.71 | 159.37 | 161.96 | 137.01 | 702,609 |
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.