Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-06-29 | 160.96 | 162.12 | 158.03 | 158.82 | 134.36 | 858,559 |
| 2017-06-28 | 160.31 | 160.81 | 159.61 | 160.53 | 135.80 | 707,838 |
| 2017-06-27 | 161.62 | 161.87 | 159.09 | 159.37 | 134.82 | 511,854 |
| 2017-06-26 | 162.93 | 163.23 | 161.27 | 161.36 | 136.51 | 359,559 |
| 2017-06-23 | 161.37 | 162.42 | 160.17 | 162.19 | 137.21 | 1,330,999 |
| 2017-06-22 | 160.26 | 161.09 | 159.33 | 160.53 | 135.80 | 393,644 |
| 2017-06-21 | 162.85 | 163.01 | 159.87 | 160.12 | 135.46 | 621,675 |
| 2017-06-20 | 163.06 | 163.92 | 161.95 | 162.15 | 137.17 | 584,102 |
| 2017-06-19 | 164.84 | 165.39 | 162.97 | 164.06 | 138.79 | 694,602 |
| 2017-06-16 | 162.09 | 164.13 | 161.13 | 164.09 | 138.82 | 1,112,024 |
| 2017-06-15 | 158.40 | 161.67 | 158.08 | 161.60 | 136.71 | 880,371 |
| 2017-06-14 | 160.89 | 161.17 | 158.73 | 159.86 | 135.24 | 662,746 |
| 2017-06-13 | 161.38 | 162.35 | 160.63 | 161.01 | 136.21 | 622,191 |
| 2017-06-12 | 162.02 | 162.73 | 160.70 | 161.30 | 136.46 | 892,101 |
| 2017-06-09 | 160.71 | 162.98 | 160.71 | 162.13 | 137.16 | 705,845 |
| 2017-06-08 | 157.86 | 160.47 | 157.31 | 160.05 | 135.40 | 657,972 |
| 2017-06-07 | 159.78 | 159.89 | 156.32 | 157.52 | 133.26 | 1,109,246 |
| 2017-06-06 | 161.64 | 162.13 | 159.72 | 159.74 | 135.14 | 909,045 |
| 2017-06-05 | 162.21 | 163.02 | 161.62 | 162.16 | 137.18 | 622,860 |
| 2017-06-02 | 161.00 | 163.92 | 160.60 | 162.39 | 137.38 | 940,925 |
| 2017-06-01 | 159.25 | 162.22 | 158.48 | 161.07 | 136.26 | 815,176 |
| 2017-05-31 | 159.40 | 159.93 | 157.91 | 158.72 | 134.27 | 1,268,909 |
| 2017-05-30 | 158.90 | 159.85 | 158.59 | 159.38 | 134.83 | 506,498 |
| 2017-05-26 | 159.00 | 159.67 | 158.27 | 159.28 | 134.75 | 447,009 |
| 2017-05-25 | 158.17 | 159.41 | 157.53 | 159.26 | 134.73 | 1,060,593 |
| 2017-05-24 | 158.95 | 159.42 | 157.34 | 158.01 | 133.67 | 727,268 |
| 2017-05-23 | 158.90 | 159.86 | 157.54 | 158.59 | 134.16 | 820,326 |
| 2017-05-22 | 158.00 | 160.24 | 158.00 | 158.45 | 134.04 | 1,018,024 |
| 2017-05-19 | 155.28 | 158.14 | 154.70 | 157.36 | 133.12 | 856,482 |
| 2017-05-18 | 152.72 | 155.37 | 151.78 | 154.22 | 130.47 | 959,090 |
| 2017-05-17 | 155.60 | 156.45 | 152.88 | 153.74 | 130.06 | 1,167,048 |
| 2017-05-16 | 158.38 | 158.38 | 156.59 | 157.50 | 133.24 | 807,397 |
| 2017-05-15 | 156.49 | 158.60 | 156.49 | 158.02 | 133.68 | 1,068,031 |
| 2017-05-12 | 156.47 | 156.73 | 155.37 | 155.70 | 131.72 | 519,873 |
| 2017-05-11 | 156.38 | 157.31 | 154.76 | 156.87 | 132.71 | 668,161 |
| 2017-05-10 | 157.28 | 158.77 | 156.83 | 157.64 | 132.72 | 1,035,981 |
| 2017-05-09 | 156.10 | 157.28 | 155.37 | 157.13 | 132.29 | 720,305 |
| 2017-05-08 | 156.48 | 156.82 | 155.25 | 156.13 | 131.45 | 675,068 |
| 2017-05-05 | 155.23 | 156.49 | 154.93 | 156.39 | 131.66 | 709,510 |
| 2017-05-04 | 155.07 | 155.50 | 153.06 | 154.90 | 130.41 | 1,454,500 |
| 2017-05-03 | 155.19 | 156.08 | 153.46 | 154.54 | 130.11 | 1,486,423 |
| 2017-05-02 | 156.55 | 157.31 | 154.59 | 155.97 | 131.31 | 1,360,667 |
| 2017-05-01 | 158.13 | 158.13 | 155.39 | 156.50 | 131.76 | 1,207,242 |
| 2017-04-28 | 158.52 | 159.67 | 157.31 | 157.35 | 132.47 | 1,450,620 |
| 2017-04-27 | 160.21 | 161.17 | 158.74 | 159.27 | 134.09 | 1,152,012 |
| 2017-04-26 | 161.77 | 165.00 | 159.54 | 159.96 | 134.67 | 2,074,583 |
| 2017-04-25 | 158.24 | 160.71 | 157.44 | 160.14 | 134.82 | 1,989,884 |
| 2017-04-24 | 155.99 | 157.30 | 155.59 | 156.95 | 132.14 | 1,366,432 |
| 2017-04-21 | 153.74 | 154.30 | 152.94 | 153.59 | 129.31 | 816,623 |
| 2017-04-20 | 150.43 | 154.15 | 149.88 | 153.82 | 129.50 | 1,474,912 |
| 2017-04-19 | 150.82 | 152.58 | 148.89 | 149.58 | 125.93 | 840,022 |
| 2017-04-18 | 149.40 | 150.03 | 148.32 | 149.53 | 125.89 | 842,820 |
| 2017-04-17 | 148.72 | 150.71 | 148.31 | 150.52 | 126.72 | 885,243 |
| 2017-04-13 | 149.71 | 150.52 | 148.35 | 148.43 | 124.96 | 1,333,146 |
| 2017-04-12 | 155.66 | 156.16 | 150.09 | 150.23 | 126.48 | 1,886,589 |
| 2017-04-11 | 155.41 | 156.23 | 154.26 | 156.11 | 131.43 | 635,865 |
| 2017-04-10 | 155.59 | 157.48 | 155.51 | 156.05 | 131.38 | 548,626 |
| 2017-04-07 | 155.39 | 156.27 | 154.92 | 155.28 | 130.73 | 1,375,038 |
| 2017-04-06 | 155.18 | 156.59 | 154.50 | 155.88 | 131.23 | 591,836 |
| 2017-04-05 | 156.76 | 159.78 | 155.01 | 155.18 | 130.65 | 1,401,947 |
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.