Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2016-04-22 | 115.26 | 115.74 | 114.52 | 115.11 | 94.653 | 974,689 |
| 2016-04-21 | 115.04 | 116.23 | 114.68 | 114.99 | 94.554 | 532,681 |
| 2016-04-20 | 116.65 | 116.75 | 115.34 | 115.62 | 95.072 | 656,743 |
| 2016-04-19 | 117.32 | 118.19 | 115.71 | 116.19 | 95.541 | 935,461 |
| 2016-04-18 | 115.63 | 117.26 | 115.63 | 117.06 | 96.256 | 606,624 |
| 2016-04-15 | 116.21 | 116.96 | 115.45 | 116.86 | 96.092 | 931,608 |
| 2016-04-14 | 115.41 | 116.73 | 113.79 | 116.41 | 95.722 | 1,205,064 |
| 2016-04-13 | 114.00 | 115.80 | 113.55 | 115.55 | 95.015 | 962,801 |
| 2016-04-12 | 112.00 | 113.64 | 111.99 | 112.99 | 92.910 | 394,925 |
| 2016-04-11 | 111.81 | 113.49 | 111.68 | 111.98 | 92.079 | 576,211 |
| 2016-04-08 | 112.43 | 113.35 | 110.95 | 111.49 | 91.676 | 524,429 |
| 2016-04-07 | 110.83 | 111.89 | 110.40 | 110.98 | 91.257 | 566,010 |
| 2016-04-06 | 111.62 | 111.69 | 109.43 | 111.58 | 91.750 | 1,195,650 |
| 2016-04-05 | 110.97 | 111.86 | 110.42 | 111.37 | 91.578 | 836,487 |
| 2016-04-04 | 113.22 | 113.54 | 111.92 | 111.95 | 92.055 | 781,202 |
| 2016-04-01 | 112.25 | 113.73 | 110.93 | 113.56 | 93.378 | 1,326,657 |
| 2016-03-31 | 114.15 | 114.71 | 113.31 | 113.75 | 93.535 | 777,529 |
| 2016-03-30 | 114.15 | 115.26 | 113.20 | 114.35 | 94.028 | 979,505 |
| 2016-03-29 | 111.24 | 112.84 | 110.51 | 112.75 | 92.712 | 773,988 |
| 2016-03-28 | 112.03 | 112.30 | 110.88 | 111.89 | 92.005 | 518,256 |
| 2016-03-24 | 111.95 | 112.17 | 110.52 | 111.57 | 91.742 | 1,058,645 |
| 2016-03-23 | 113.56 | 113.99 | 112.84 | 113.05 | 92.959 | 552,878 |
| 2016-03-22 | 113.24 | 114.69 | 113.03 | 114.06 | 93.790 | 793,486 |
| 2016-03-21 | 113.17 | 114.19 | 112.92 | 114.07 | 93.798 | 765,494 |
| 2016-03-18 | 115.62 | 115.62 | 112.38 | 113.51 | 93.337 | 1,595,061 |
| 2016-03-17 | 109.87 | 113.61 | 109.52 | 112.98 | 92.901 | 1,524,076 |
| 2016-03-16 | 107.09 | 109.75 | 106.67 | 109.54 | 90.073 | 875,004 |
| 2016-03-15 | 106.44 | 107.37 | 105.11 | 107.18 | 88.132 | 732,703 |
| 2016-03-14 | 106.13 | 107.74 | 105.69 | 107.55 | 88.436 | 660,566 |
| 2016-03-11 | 107.00 | 107.47 | 106.28 | 106.61 | 87.664 | 977,721 |
| 2016-03-10 | 105.52 | 106.50 | 104.48 | 106.09 | 87.236 | 904,501 |
| 2016-03-09 | 106.07 | 106.67 | 105.03 | 105.22 | 86.521 | 785,268 |
| 2016-03-08 | 107.61 | 107.61 | 105.34 | 105.38 | 86.652 | 957,564 |
| 2016-03-07 | 107.02 | 108.88 | 107.02 | 108.84 | 89.497 | 610,449 |
| 2016-03-04 | 107.01 | 108.56 | 106.47 | 107.38 | 88.297 | 902,534 |
| 2016-03-03 | 107.50 | 107.75 | 105.72 | 106.98 | 87.968 | 889,776 |
| 2016-03-02 | 106.67 | 107.43 | 104.28 | 107.34 | 88.264 | 989,590 |
| 2016-03-01 | 105.11 | 107.60 | 104.50 | 106.80 | 87.820 | 962,826 |
| 2016-02-29 | 104.87 | 105.81 | 104.08 | 104.09 | 85.591 | 849,577 |
| 2016-02-26 | 104.79 | 105.45 | 104.26 | 104.88 | 86.241 | 849,163 |
| 2016-02-25 | 102.45 | 104.06 | 101.94 | 104.04 | 85.550 | 935,158 |
| 2016-02-24 | 101.39 | 102.57 | 99.940 | 102.41 | 84.210 | 976,806 |
| 2016-02-23 | 104.36 | 105.29 | 102.62 | 102.66 | 84.416 | 1,042,797 |
| 2016-02-22 | 102.90 | 105.40 | 102.68 | 105.07 | 86.397 | 1,963,960 |
| 2016-02-19 | 101.26 | 102.05 | 99.670 | 101.60 | 83.544 | 1,010,760 |
| 2016-02-18 | 102.50 | 103.15 | 101.50 | 101.92 | 83.807 | 897,494 |
| 2016-02-17 | 101.05 | 102.78 | 101.05 | 102.25 | 84.078 | 1,346,409 |
| 2016-02-16 | 97.620 | 101.07 | 96.340 | 100.26 | 82.442 | 1,555,848 |
| 2016-02-12 | 95.250 | 96.700 | 93.980 | 96.330 | 79.210 | 1,431,581 |
| 2016-02-11 | 92.930 | 95.010 | 91.650 | 93.990 | 77.286 | 1,135,741 |
| 2016-02-10 | 97.580 | 98.320 | 95.420 | 95.550 | 77.973 | 897,271 |
| 2016-02-09 | 96.010 | 98.100 | 95.810 | 97.270 | 79.377 | 1,033,921 |
| 2016-02-08 | 97.620 | 98.090 | 95.920 | 97.400 | 79.483 | 1,104,791 |
| 2016-02-05 | 98.630 | 99.740 | 97.380 | 98.830 | 80.650 | 2,336,353 |
| 2016-02-04 | 95.310 | 101.67 | 95.310 | 98.640 | 80.495 | 2,654,451 |
| 2016-02-03 | 93.790 | 95.170 | 91.860 | 95.060 | 77.573 | 1,445,114 |
| 2016-02-02 | 93.120 | 93.800 | 92.070 | 92.730 | 75.672 | 1,539,134 |
| 2016-02-01 | 94.360 | 95.200 | 92.920 | 94.470 | 77.092 | 1,417,993 |
| 2016-01-29 | 93.550 | 95.740 | 92.700 | 95.570 | 77.989 | 1,306,749 |
| 2016-01-28 | 93.860 | 94.575 | 92.150 | 93.130 | 75.998 | 1,703,598 |
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.