Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-10-12 | 115.39 | 116.71 | 114.48 | 116.27 | 96.807 | 594,981 |
| 2016-10-11 | 116.45 | 116.63 | 114.46 | 115.20 | 95.916 | 882,897 |
| 2016-10-10 | 120.02 | 120.13 | 116.90 | 117.04 | 97.448 | 1,696,081 |
| 2016-10-07 | 120.13 | 120.21 | 118.55 | 119.70 | 99.663 | 887,225 |
| 2016-10-06 | 121.20 | 121.20 | 119.95 | 120.67 | 100.47 | 340,983 |
| 2016-10-05 | 119.83 | 121.42 | 119.48 | 121.24 | 100.95 | 584,607 |
| 2016-10-04 | 120.99 | 123.48 | 119.01 | 119.19 | 99.238 | 958,103 |
| 2016-10-03 | 121.61 | 121.94 | 119.14 | 120.57 | 100.39 | 1,096,899 |
| 2016-09-30 | 119.50 | 123.11 | 119.27 | 122.34 | 101.86 | 2,568,222 |
| 2016-09-29 | 117.37 | 118.33 | 116.84 | 117.12 | 97.515 | 830,307 |
| 2016-09-28 | 116.04 | 117.82 | 116.04 | 117.70 | 97.998 | 738,370 |
| 2016-09-27 | 114.16 | 115.68 | 113.50 | 115.62 | 96.266 | 477,617 |
| 2016-09-26 | 115.41 | 116.07 | 114.49 | 114.59 | 95.409 | 501,709 |
| 2016-09-23 | 117.94 | 118.08 | 115.76 | 115.77 | 96.391 | 498,575 |
| 2016-09-22 | 118.11 | 119.19 | 117.67 | 118.58 | 98.731 | 786,257 |
| 2016-09-21 | 115.67 | 117.13 | 115.20 | 117.03 | 97.440 | 663,560 |
| 2016-09-20 | 115.62 | 116.75 | 114.98 | 115.04 | 95.783 | 683,871 |
| 2016-09-19 | 114.51 | 115.59 | 114.38 | 114.94 | 95.700 | 694,837 |
| 2016-09-16 | 114.59 | 114.59 | 113.27 | 113.89 | 94.826 | 1,399,934 |
| 2016-09-15 | 114.74 | 115.65 | 114.33 | 115.45 | 96.125 | 736,022 |
| 2016-09-14 | 114.04 | 115.07 | 113.28 | 114.55 | 95.375 | 755,830 |
| 2016-09-13 | 113.36 | 114.71 | 113.31 | 114.18 | 95.067 | 882,999 |
| 2016-09-12 | 112.36 | 115.06 | 111.52 | 114.72 | 95.517 | 729,217 |
| 2016-09-09 | 115.28 | 115.49 | 112.50 | 112.50 | 93.668 | 719,123 |
| 2016-09-08 | 116.41 | 116.84 | 115.89 | 116.21 | 96.757 | 485,773 |
| 2016-09-07 | 116.50 | 116.95 | 116.14 | 116.44 | 96.949 | 594,885 |
| 2016-09-06 | 117.38 | 117.57 | 116.22 | 116.50 | 96.999 | 437,917 |
| 2016-09-02 | 117.16 | 117.76 | 116.62 | 117.08 | 97.482 | 434,571 |
| 2016-09-01 | 116.13 | 116.57 | 115.14 | 116.43 | 96.940 | 595,303 |
| 2016-08-31 | 117.12 | 117.25 | 115.48 | 115.93 | 96.524 | 510,838 |
| 2016-08-30 | 118.45 | 118.45 | 116.75 | 117.35 | 97.706 | 570,416 |
| 2016-08-29 | 117.96 | 118.76 | 117.76 | 118.30 | 98.497 | 341,541 |
| 2016-08-26 | 117.92 | 119.36 | 117.38 | 117.87 | 98.139 | 496,149 |
| 2016-08-25 | 117.57 | 118.20 | 117.25 | 117.69 | 97.990 | 446,455 |
| 2016-08-24 | 118.74 | 118.98 | 117.55 | 117.82 | 98.098 | 433,627 |
| 2016-08-23 | 118.80 | 119.34 | 118.48 | 118.84 | 98.947 | 456,007 |
| 2016-08-22 | 118.22 | 118.38 | 117.18 | 118.15 | 98.373 | 818,858 |
| 2016-08-19 | 117.25 | 118.77 | 116.99 | 118.43 | 98.606 | 1,318,902 |
| 2016-08-18 | 119.00 | 119.33 | 118.68 | 119.31 | 99.338 | 500,432 |
| 2016-08-17 | 119.04 | 119.24 | 118.52 | 118.95 | 99.039 | 361,418 |
| 2016-08-16 | 118.78 | 119.26 | 118.25 | 118.94 | 99.030 | 526,021 |
| 2016-08-15 | 117.90 | 119.21 | 117.88 | 118.86 | 98.964 | 386,764 |
| 2016-08-12 | 118.99 | 118.99 | 117.42 | 117.64 | 97.948 | 534,835 |
| 2016-08-11 | 118.95 | 119.56 | 118.80 | 119.02 | 99.097 | 968,621 |
| 2016-08-10 | 118.70 | 119.36 | 118.13 | 119.33 | 98.751 | 963,064 |
| 2016-08-09 | 118.10 | 118.97 | 118.04 | 118.57 | 98.122 | 625,031 |
| 2016-08-08 | 117.70 | 118.45 | 117.54 | 117.99 | 97.643 | 799,461 |
| 2016-08-05 | 115.26 | 117.15 | 115.26 | 117.14 | 96.939 | 526,093 |
| 2016-08-04 | 114.58 | 116.47 | 114.42 | 115.05 | 95.210 | 634,961 |
| 2016-08-03 | 112.90 | 114.91 | 112.38 | 114.66 | 94.887 | 1,268,259 |
| 2016-08-02 | 113.59 | 113.88 | 112.05 | 113.05 | 93.554 | 965,103 |
| 2016-08-01 | 114.21 | 114.55 | 112.87 | 113.97 | 94.316 | 907,186 |
| 2016-07-29 | 115.87 | 116.17 | 114.00 | 114.40 | 94.672 | 1,190,695 |
| 2016-07-28 | 116.20 | 116.92 | 114.98 | 116.23 | 96.186 | 821,522 |
| 2016-07-27 | 118.46 | 118.67 | 116.29 | 116.93 | 96.765 | 1,253,180 |
| 2016-07-26 | 118.29 | 120.74 | 118.29 | 120.64 | 99.836 | 969,173 |
| 2016-07-25 | 118.19 | 118.85 | 117.41 | 118.18 | 97.800 | 904,853 |
| 2016-07-22 | 118.18 | 118.57 | 117.38 | 118.53 | 98.089 | 571,981 |
| 2016-07-21 | 119.20 | 119.94 | 117.80 | 118.46 | 98.031 | 761,973 |
| 2016-07-20 | 119.18 | 119.67 | 118.55 | 119.51 | 98.900 | 309,491 |
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.