Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 419.65 | 428.54 | 417.75 | 426.73 | 422.64 | 720,701 |
| 2026-01-28 | 419.70 | 420.60 | 413.71 | 414.90 | 410.93 | 552,918 |
| 2026-01-27 | 420.09 | 421.02 | 416.08 | 419.75 | 415.73 | 504,125 |
| 2026-01-26 | 418.85 | 421.20 | 416.50 | 420.40 | 416.37 | 453,731 |
| 2026-01-23 | 424.45 | 425.75 | 415.04 | 417.84 | 413.84 | 726,184 |
| 2026-01-22 | 425.59 | 429.58 | 421.66 | 425.32 | 421.25 | 851,994 |
| 2026-01-21 | 407.76 | 422.37 | 407.36 | 420.30 | 416.28 | 974,686 |
| 2026-01-20 | 405.11 | 412.37 | 401.49 | 404.00 | 400.13 | 828,865 |
| 2026-01-16 | 419.02 | 422.00 | 414.21 | 415.52 | 411.54 | 671,795 |
| 2026-01-15 | 420.00 | 425.90 | 418.71 | 421.13 | 417.10 | 546,314 |
| 2026-01-14 | 415.09 | 418.41 | 412.79 | 417.21 | 413.21 | 626,776 |
| 2026-01-13 | 415.29 | 420.19 | 414.63 | 416.88 | 412.89 | 594,722 |
| 2026-01-12 | 408.69 | 415.41 | 406.90 | 414.13 | 410.16 | 483,297 |
| 2026-01-09 | 403.49 | 412.43 | 403.49 | 410.53 | 406.60 | 725,428 |
| 2026-01-08 | 408.75 | 411.93 | 400.46 | 403.66 | 399.79 | 991,292 |
| 2026-01-07 | 415.53 | 415.78 | 407.54 | 409.34 | 405.42 | 571,480 |
| 2026-01-06 | 401.40 | 413.99 | 396.85 | 413.36 | 409.40 | 758,626 |
| 2026-01-05 | 402.14 | 413.00 | 402.14 | 404.73 | 400.85 | 832,247 |
| 2026-01-02 | 392.00 | 398.68 | 390.32 | 398.55 | 394.73 | 532,678 |
| 2025-12-31 | 393.78 | 394.96 | 388.81 | 389.07 | 385.34 | 488,789 |
| 2025-12-30 | 394.99 | 396.14 | 393.00 | 393.68 | 389.91 | 482,525 |
| 2025-12-29 | 397.99 | 400.00 | 395.69 | 396.48 | 392.68 | 438,464 |
| 2025-12-26 | 398.38 | 399.92 | 396.39 | 399.79 | 395.96 | 236,352 |
| 2025-12-24 | 398.22 | 399.15 | 396.23 | 398.22 | 394.41 | 245,268 |
| 2025-12-23 | 398.65 | 399.87 | 395.05 | 398.84 | 395.02 | 508,320 |
| 2025-12-22 | 397.91 | 399.29 | 393.53 | 398.60 | 394.78 | 571,021 |
| 2025-12-19 | 393.28 | 396.44 | 391.62 | 395.87 | 392.08 | 1,741,153 |
| 2025-12-18 | 396.67 | 397.59 | 391.13 | 391.62 | 387.87 | 874,629 |
| 2025-12-17 | 399.64 | 404.00 | 388.32 | 389.54 | 385.81 | 816,503 |
| 2025-12-16 | 408.59 | 409.48 | 398.07 | 401.08 | 397.24 | 788,739 |
| 2025-12-15 | 404.67 | 408.17 | 400.47 | 401.65 | 397.80 | 911,176 |
| 2025-12-12 | 413.48 | 414.80 | 402.37 | 405.18 | 401.30 | 797,761 |
| 2025-12-11 | 409.43 | 415.89 | 406.74 | 413.05 | 409.09 | 842,815 |
| 2025-12-10 | 401.67 | 413.04 | 400.34 | 410.23 | 406.30 | 932,475 |
| 2025-12-09 | 400.76 | 405.13 | 400.00 | 400.61 | 396.77 | 594,676 |
| 2025-12-08 | 405.00 | 406.49 | 400.28 | 402.22 | 398.37 | 824,612 |
| 2025-12-05 | 403.51 | 406.04 | 401.50 | 404.29 | 400.42 | 780,316 |
| 2025-12-04 | 400.37 | 406.44 | 399.62 | 403.89 | 400.02 | 1,310,894 |
| 2025-12-03 | 391.01 | 400.87 | 388.54 | 400.37 | 396.54 | 771,626 |
| 2025-12-02 | 392.84 | 393.37 | 387.00 | 391.20 | 387.45 | 721,657 |
| 2025-12-01 | 390.98 | 396.82 | 388.52 | 389.96 | 386.23 | 822,698 |
| 2025-11-28 | 395.98 | 398.82 | 394.85 | 395.86 | 392.07 | 540,165 |
| 2025-11-26 | 391.88 | 397.56 | 390.98 | 393.99 | 390.22 | 895,763 |
| 2025-11-25 | 386.02 | 392.41 | 384.88 | 391.30 | 387.55 | 834,611 |
| 2025-11-24 | 379.45 | 387.16 | 376.44 | 384.37 | 380.69 | 2,140,109 |
| 2025-11-21 | 371.16 | 384.65 | 369.04 | 378.73 | 375.10 | 1,644,909 |
| 2025-11-20 | 382.62 | 383.79 | 368.32 | 368.70 | 365.17 | 1,455,904 |
| 2025-11-19 | 367.63 | 373.66 | 365.42 | 372.48 | 368.91 | 1,204,204 |
| 2025-11-18 | 366.67 | 370.19 | 363.92 | 366.01 | 362.51 | 1,007,275 |
| 2025-11-17 | 374.05 | 375.75 | 366.78 | 370.10 | 366.56 | 1,559,852 |
| 2025-11-14 | 373.88 | 381.66 | 371.69 | 377.13 | 372.15 | 866,898 |
| 2025-11-13 | 389.63 | 393.00 | 377.22 | 379.69 | 374.68 | 1,007,631 |
| 2025-11-12 | 393.60 | 398.20 | 391.61 | 394.54 | 389.33 | 1,115,610 |
| 2025-11-11 | 391.32 | 393.21 | 387.92 | 392.08 | 386.90 | 1,034,271 |
| 2025-11-10 | 377.35 | 393.72 | 377.35 | 391.24 | 386.08 | 1,405,973 |
| 2025-11-07 | 368.02 | 375.52 | 363.78 | 373.49 | 368.56 | 1,509,587 |
| 2025-11-06 | 383.16 | 396.89 | 372.50 | 372.50 | 367.58 | 2,076,208 |
| 2025-11-05 | 356.87 | 365.36 | 354.11 | 362.60 | 357.81 | 1,199,996 |
| 2025-11-04 | 359.05 | 361.09 | 355.18 | 359.85 | 355.10 | 737,670 |
| 2025-11-03 | 366.48 | 368.00 | 359.78 | 364.54 | 359.73 | 806,626 |
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.