Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2017-04-05 | 156.76 | 159.78 | 155.01 | 155.18 | 130.65 | 1,401,947 |
| 2017-04-04 | 155.08 | 158.00 | 154.35 | 155.96 | 131.30 | 981,425 |
| 2017-04-03 | 155.42 | 156.38 | 153.93 | 155.31 | 130.75 | 648,969 |
| 2017-03-31 | 155.23 | 156.70 | 155.18 | 155.71 | 131.09 | 799,655 |
| 2017-03-30 | 154.36 | 155.99 | 154.00 | 155.38 | 130.81 | 661,874 |
| 2017-03-29 | 154.76 | 155.57 | 154.21 | 154.47 | 130.05 | 541,562 |
| 2017-03-28 | 152.63 | 155.98 | 152.28 | 155.14 | 130.61 | 581,825 |
| 2017-03-27 | 151.97 | 153.38 | 149.39 | 152.85 | 128.68 | 816,583 |
| 2017-03-24 | 154.28 | 154.90 | 152.58 | 153.25 | 129.02 | 541,405 |
| 2017-03-23 | 154.64 | 155.52 | 153.58 | 154.08 | 129.72 | 864,263 |
| 2017-03-22 | 153.92 | 154.98 | 153.12 | 154.61 | 130.17 | 740,957 |
| 2017-03-21 | 156.94 | 157.26 | 153.56 | 154.15 | 129.78 | 979,937 |
| 2017-03-20 | 156.03 | 156.16 | 155.08 | 155.95 | 131.29 | 893,916 |
| 2017-03-17 | 156.36 | 156.98 | 155.56 | 155.99 | 131.33 | 910,399 |
| 2017-03-16 | 156.89 | 157.01 | 154.47 | 155.62 | 131.02 | 721,068 |
| 2017-03-15 | 152.82 | 157.30 | 152.13 | 156.47 | 131.73 | 1,110,019 |
| 2017-03-14 | 153.42 | 153.46 | 151.07 | 152.45 | 128.35 | 852,630 |
| 2017-03-13 | 154.30 | 154.57 | 153.44 | 154.45 | 130.03 | 609,573 |
| 2017-03-10 | 153.46 | 154.63 | 153.00 | 154.31 | 129.91 | 848,037 |
| 2017-03-09 | 153.18 | 153.66 | 151.38 | 152.18 | 128.12 | 870,367 |
| 2017-03-08 | 154.12 | 154.84 | 152.97 | 153.03 | 128.84 | 760,265 |
| 2017-03-07 | 152.97 | 153.70 | 152.12 | 153.58 | 129.30 | 694,741 |
| 2017-03-06 | 152.49 | 153.47 | 151.10 | 153.19 | 128.97 | 665,821 |
| 2017-03-03 | 153.18 | 154.11 | 151.57 | 153.01 | 128.82 | 802,000 |
| 2017-03-02 | 155.35 | 155.72 | 153.00 | 153.05 | 128.85 | 916,418 |
| 2017-03-01 | 153.68 | 156.11 | 153.07 | 155.48 | 130.90 | 1,541,609 |
| 2017-02-28 | 151.26 | 151.68 | 150.10 | 151.10 | 127.21 | 949,726 |
| 2017-02-27 | 151.26 | 151.73 | 150.66 | 151.26 | 127.35 | 765,278 |
| 2017-02-24 | 150.41 | 151.54 | 149.96 | 151.14 | 127.24 | 1,005,316 |
| 2017-02-23 | 153.52 | 153.88 | 149.89 | 151.47 | 127.52 | 1,163,822 |
| 2017-02-22 | 150.90 | 153.25 | 150.76 | 152.88 | 128.71 | 1,022,609 |
| 2017-02-21 | 152.36 | 152.63 | 150.98 | 151.83 | 127.82 | 1,292,708 |
| 2017-02-17 | 150.60 | 151.93 | 149.70 | 151.92 | 127.90 | 691,558 |
| 2017-02-16 | 151.92 | 152.38 | 151.00 | 151.88 | 127.87 | 859,458 |
| 2017-02-15 | 151.53 | 152.77 | 151.53 | 152.49 | 127.74 | 836,632 |
| 2017-02-14 | 151.51 | 152.44 | 151.22 | 152.21 | 127.51 | 1,215,331 |
| 2017-02-13 | 151.69 | 153.68 | 151.69 | 152.01 | 127.34 | 1,362,322 |
| 2017-02-10 | 151.22 | 151.78 | 150.11 | 151.45 | 126.87 | 1,060,954 |
| 2017-02-09 | 149.17 | 150.60 | 148.29 | 150.35 | 125.95 | 950,018 |
| 2017-02-08 | 149.50 | 149.50 | 147.67 | 148.63 | 124.51 | 815,092 |
| 2017-02-07 | 150.49 | 152.62 | 149.23 | 149.41 | 125.16 | 902,456 |
| 2017-02-06 | 149.11 | 149.96 | 148.46 | 149.96 | 125.62 | 745,585 |
| 2017-02-03 | 148.13 | 150.20 | 147.55 | 149.73 | 125.43 | 1,151,355 |
| 2017-02-02 | 146.87 | 148.35 | 146.37 | 147.65 | 123.69 | 918,733 |
| 2017-02-01 | 148.32 | 149.14 | 146.76 | 147.76 | 123.78 | 1,343,500 |
| 2017-01-31 | 149.28 | 149.64 | 147.42 | 147.99 | 123.97 | 2,036,930 |
| 2017-01-30 | 150.33 | 150.33 | 147.79 | 149.31 | 125.08 | 1,964,569 |
| 2017-01-27 | 152.44 | 152.70 | 150.70 | 150.75 | 126.28 | 1,636,760 |
| 2017-01-26 | 153.67 | 154.91 | 152.07 | 152.92 | 128.10 | 2,337,438 |
| 2017-01-25 | 151.64 | 155.44 | 149.54 | 153.01 | 128.18 | 4,675,489 |
| 2017-01-24 | 140.43 | 143.74 | 139.72 | 142.03 | 118.98 | 1,678,247 |
| 2017-01-23 | 140.80 | 140.98 | 139.51 | 140.02 | 117.29 | 1,058,687 |
| 2017-01-20 | 140.99 | 141.47 | 139.63 | 140.56 | 117.75 | 1,754,286 |
| 2017-01-19 | 140.25 | 141.29 | 139.69 | 140.00 | 117.28 | 1,154,622 |
| 2017-01-18 | 140.14 | 140.45 | 139.40 | 139.96 | 117.24 | 919,349 |
| 2017-01-17 | 141.33 | 141.33 | 139.38 | 139.64 | 116.98 | 1,126,886 |
| 2017-01-13 | 140.95 | 142.24 | 140.84 | 141.99 | 118.94 | 559,771 |
| 2017-01-12 | 141.19 | 141.52 | 138.97 | 140.76 | 117.91 | 714,587 |
| 2017-01-11 | 140.02 | 142.54 | 139.74 | 141.66 | 118.67 | 1,147,955 |
| 2017-01-10 | 139.00 | 140.08 | 138.28 | 139.53 | 116.88 | 883,949 |
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.