Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 333.85 | 337.03 | 329.60 | 332.59 | 326.94 | 1,728,316 |
| 2025-08-06 | 332.24 | 332.92 | 305.44 | 328.67 | 323.09 | 3,061,763 |
| 2025-08-05 | 349.60 | 350.49 | 340.87 | 346.00 | 340.13 | 1,337,602 |
| 2025-08-04 | 347.02 | 350.46 | 344.32 | 350.16 | 344.22 | 949,335 |
| 2025-08-01 | 342.91 | 345.03 | 336.37 | 344.50 | 338.65 | 1,087,028 |
| 2025-07-31 | 351.74 | 355.44 | 347.30 | 351.71 | 345.74 | 1,000,942 |
| 2025-07-30 | 354.63 | 355.26 | 349.30 | 351.19 | 345.23 | 811,191 |
| 2025-07-29 | 357.86 | 358.75 | 352.05 | 353.90 | 347.89 | 901,118 |
| 2025-07-28 | 359.97 | 359.97 | 355.84 | 356.03 | 349.99 | 876,971 |
| 2025-07-25 | 357.66 | 359.10 | 355.42 | 358.52 | 352.43 | 642,579 |
| 2025-07-24 | 358.36 | 360.92 | 356.16 | 357.01 | 350.95 | 687,693 |
| 2025-07-23 | 355.73 | 359.66 | 354.16 | 357.99 | 351.91 | 629,272 |
| 2025-07-22 | 350.00 | 355.19 | 348.02 | 353.62 | 347.62 | 930,506 |
| 2025-07-21 | 356.50 | 357.96 | 350.55 | 350.71 | 344.76 | 599,738 |
| 2025-07-18 | 358.25 | 359.16 | 353.41 | 356.00 | 349.96 | 681,674 |
| 2025-07-17 | 353.85 | 357.64 | 352.98 | 356.49 | 350.44 | 680,180 |
| 2025-07-16 | 352.00 | 353.72 | 346.36 | 351.67 | 345.70 | 1,459,793 |
| 2025-07-15 | 345.50 | 351.07 | 344.54 | 346.59 | 340.71 | 979,590 |
| 2025-07-14 | 341.89 | 344.85 | 340.30 | 343.17 | 337.34 | 663,315 |
| 2025-07-11 | 341.25 | 344.40 | 338.43 | 343.07 | 337.25 | 516,567 |
| 2025-07-10 | 340.87 | 346.25 | 336.81 | 344.95 | 339.09 | 807,125 |
| 2025-07-09 | 342.00 | 342.00 | 337.54 | 340.26 | 334.48 | 574,317 |
| 2025-07-08 | 340.30 | 342.36 | 338.15 | 338.15 | 332.41 | 882,455 |
| 2025-07-07 | 345.73 | 347.60 | 338.26 | 338.93 | 333.18 | 1,445,197 |
| 2025-07-03 | 345.00 | 348.43 | 344.86 | 347.07 | 341.18 | 626,807 |
| 2025-07-02 | 338.31 | 343.29 | 336.46 | 342.74 | 336.92 | 784,285 |
| 2025-07-01 | 330.40 | 339.90 | 329.93 | 338.61 | 332.86 | 1,056,153 |
| 2025-06-30 | 331.34 | 332.68 | 328.71 | 332.17 | 326.53 | 698,677 |
| 2025-06-27 | 329.00 | 331.27 | 326.44 | 329.95 | 324.35 | 940,358 |
| 2025-06-26 | 323.93 | 326.83 | 323.32 | 326.21 | 320.67 | 1,098,612 |
| 2025-06-25 | 325.91 | 325.97 | 321.94 | 322.47 | 317.00 | 646,321 |
| 2025-06-24 | 327.08 | 327.96 | 324.35 | 325.95 | 320.42 | 787,468 |
| 2025-06-23 | 321.73 | 323.93 | 316.84 | 323.81 | 318.31 | 575,799 |
| 2025-06-20 | 324.72 | 326.00 | 318.69 | 321.39 | 315.93 | 1,083,815 |
| 2025-06-18 | 320.10 | 324.84 | 319.58 | 321.80 | 316.34 | 662,332 |
| 2025-06-17 | 320.93 | 324.19 | 319.75 | 320.41 | 314.97 | 559,864 |
| 2025-06-16 | 322.58 | 325.83 | 320.89 | 324.30 | 318.79 | 669,465 |
| 2025-06-13 | 321.38 | 323.53 | 317.03 | 317.85 | 312.45 | 696,711 |
| 2025-06-12 | 323.00 | 325.14 | 320.81 | 325.14 | 319.62 | 598,399 |
| 2025-06-11 | 325.35 | 326.78 | 323.27 | 325.04 | 319.52 | 725,556 |
| 2025-06-10 | 325.40 | 328.90 | 321.61 | 325.22 | 319.70 | 1,081,868 |
| 2025-06-09 | 325.54 | 328.47 | 323.88 | 324.35 | 318.84 | 974,261 |
| 2025-06-06 | 323.50 | 324.80 | 320.94 | 324.33 | 318.82 | 750,688 |
| 2025-06-05 | 321.00 | 323.15 | 319.67 | 320.50 | 315.06 | 865,657 |
| 2025-06-04 | 319.38 | 320.32 | 316.09 | 318.89 | 313.48 | 872,421 |
| 2025-06-03 | 317.28 | 319.28 | 314.31 | 316.62 | 311.24 | 1,032,226 |
| 2025-06-02 | 315.00 | 317.84 | 311.18 | 317.28 | 311.89 | 862,334 |
| 2025-05-30 | 315.22 | 316.22 | 312.26 | 315.55 | 310.19 | 1,521,023 |
| 2025-05-29 | 315.00 | 315.05 | 310.24 | 314.93 | 309.58 | 845,422 |
| 2025-05-28 | 313.83 | 314.94 | 311.47 | 312.39 | 307.09 | 938,326 |
| 2025-05-27 | 309.10 | 313.21 | 306.71 | 313.09 | 307.77 | 944,189 |
| 2025-05-23 | 301.79 | 306.92 | 301.79 | 305.54 | 300.35 | 481,498 |
| 2025-05-22 | 301.00 | 308.73 | 298.70 | 306.30 | 301.10 | 1,198,159 |
| 2025-05-21 | 304.97 | 309.00 | 301.47 | 301.77 | 296.65 | 713,131 |
| 2025-05-20 | 306.83 | 308.70 | 305.52 | 308.09 | 302.86 | 947,662 |
| 2025-05-19 | 303.67 | 309.19 | 302.09 | 308.20 | 302.97 | 789,593 |
| 2025-05-16 | 308.29 | 309.05 | 305.81 | 309.05 | 302.52 | 664,610 |
| 2025-05-15 | 306.00 | 309.64 | 305.90 | 307.86 | 301.35 | 668,016 |
| 2025-05-14 | 308.00 | 309.10 | 305.00 | 307.54 | 301.04 | 873,678 |
| 2025-05-13 | 302.00 | 310.78 | 300.04 | 308.51 | 301.99 | 1,350,986 |
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.