Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 304.45 | 305.54 | 299.24 | 299.78 | 293.44 | 1,868,795 |
| 2025-05-09 | 294.15 | 296.05 | 290.14 | 294.80 | 288.57 | 1,024,697 |
| 2025-05-08 | 288.26 | 294.27 | 285.95 | 291.24 | 285.08 | 1,568,848 |
| 2025-05-07 | 280.00 | 286.50 | 277.66 | 283.17 | 277.18 | 2,275,698 |
| 2025-05-06 | 250.63 | 254.92 | 250.32 | 253.05 | 247.70 | 1,148,602 |
| 2025-05-05 | 251.20 | 256.55 | 251.20 | 253.84 | 248.47 | 982,622 |
| 2025-05-02 | 253.60 | 257.27 | 252.58 | 253.65 | 248.29 | 940,625 |
| 2025-05-01 | 249.05 | 252.87 | 246.98 | 249.18 | 243.91 | 781,365 |
| 2025-04-30 | 244.35 | 247.75 | 240.13 | 247.68 | 242.44 | 1,018,801 |
| 2025-04-29 | 245.64 | 249.04 | 244.77 | 247.65 | 242.41 | 585,361 |
| 2025-04-28 | 248.72 | 251.39 | 244.15 | 246.54 | 241.33 | 757,390 |
| 2025-04-25 | 247.20 | 250.36 | 247.00 | 248.38 | 243.13 | 511,477 |
| 2025-04-24 | 240.88 | 248.96 | 239.57 | 248.54 | 243.28 | 692,769 |
| 2025-04-23 | 243.77 | 249.88 | 239.14 | 239.83 | 234.76 | 924,263 |
| 2025-04-22 | 230.34 | 234.49 | 227.64 | 234.42 | 229.46 | 1,254,712 |
| 2025-04-21 | 228.88 | 231.47 | 222.06 | 226.93 | 222.13 | 1,197,313 |
| 2025-04-17 | 230.00 | 236.80 | 230.00 | 232.29 | 227.38 | 1,447,336 |
| 2025-04-16 | 229.90 | 232.24 | 225.11 | 228.11 | 223.29 | 797,083 |
| 2025-04-15 | 233.03 | 238.17 | 231.60 | 233.05 | 228.12 | 810,601 |
| 2025-04-14 | 233.75 | 236.07 | 228.87 | 233.42 | 228.48 | 1,102,404 |
| 2025-04-11 | 229.17 | 232.14 | 222.29 | 229.38 | 224.53 | 1,536,505 |
| 2025-04-10 | 236.32 | 236.48 | 224.23 | 230.16 | 225.29 | 1,496,280 |
| 2025-04-09 | 216.87 | 244.19 | 215.00 | 242.43 | 237.30 | 1,947,034 |
| 2025-04-08 | 233.11 | 234.24 | 215.29 | 218.97 | 214.34 | 1,258,297 |
| 2025-04-07 | 220.22 | 238.55 | 215.71 | 227.62 | 222.81 | 1,922,837 |
| 2025-04-04 | 232.10 | 232.10 | 218.48 | 227.11 | 222.31 | 1,585,385 |
| 2025-04-03 | 250.43 | 250.48 | 237.50 | 239.16 | 234.10 | 1,432,655 |
| 2025-04-02 | 255.28 | 262.62 | 253.79 | 260.86 | 255.34 | 1,142,365 |
| 2025-04-01 | 257.58 | 259.96 | 254.00 | 258.74 | 253.27 | 839,618 |
| 2025-03-31 | 255.13 | 259.56 | 249.05 | 258.38 | 252.92 | 1,060,497 |
| 2025-03-28 | 265.74 | 266.29 | 257.46 | 258.63 | 253.16 | 987,895 |
| 2025-03-27 | 267.33 | 271.09 | 265.10 | 268.08 | 262.41 | 1,025,058 |
| 2025-03-26 | 271.72 | 274.50 | 267.55 | 269.28 | 263.59 | 769,212 |
| 2025-03-25 | 268.55 | 274.18 | 267.65 | 272.85 | 267.08 | 1,020,314 |
| 2025-03-24 | 262.92 | 268.35 | 262.61 | 267.96 | 262.29 | 1,286,187 |
| 2025-03-21 | 254.95 | 258.89 | 252.74 | 258.79 | 253.32 | 1,197,441 |
| 2025-03-20 | 257.14 | 261.25 | 256.39 | 258.09 | 252.63 | 761,556 |
| 2025-03-19 | 258.53 | 262.84 | 258.26 | 260.03 | 254.53 | 774,232 |
| 2025-03-18 | 261.00 | 261.32 | 255.89 | 258.13 | 252.67 | 775,846 |
| 2025-03-17 | 258.65 | 263.84 | 258.34 | 261.99 | 256.45 | 688,224 |
| 2025-03-14 | 259.37 | 260.84 | 255.45 | 260.19 | 254.69 | 792,442 |
| 2025-03-13 | 260.52 | 260.93 | 254.99 | 255.29 | 249.89 | 599,455 |
| 2025-03-12 | 267.81 | 268.65 | 258.57 | 261.98 | 256.44 | 848,686 |
| 2025-03-11 | 268.62 | 270.43 | 262.96 | 265.15 | 259.54 | 720,095 |
| 2025-03-10 | 271.99 | 276.03 | 269.04 | 270.37 | 264.65 | 856,575 |
| 2025-03-07 | 269.11 | 277.23 | 266.71 | 276.54 | 270.69 | 1,078,604 |
| 2025-03-06 | 269.59 | 273.56 | 268.12 | 271.82 | 266.07 | 1,107,406 |
| 2025-03-05 | 269.11 | 274.71 | 266.47 | 273.66 | 267.87 | 744,140 |
| 2025-03-04 | 271.84 | 273.40 | 263.61 | 267.87 | 262.21 | 1,018,708 |
| 2025-03-03 | 289.96 | 292.17 | 277.85 | 278.63 | 272.74 | 783,590 |
| 2025-02-28 | 285.33 | 287.59 | 281.21 | 287.15 | 281.08 | 834,812 |
| 2025-02-27 | 288.37 | 293.27 | 284.05 | 284.33 | 278.32 | 603,099 |
| 2025-02-26 | 290.78 | 291.05 | 286.84 | 287.09 | 281.02 | 711,148 |
| 2025-02-25 | 290.78 | 294.37 | 287.62 | 288.75 | 282.64 | 618,470 |
| 2025-02-24 | 296.09 | 296.38 | 290.80 | 292.63 | 286.44 | 808,268 |
| 2025-02-21 | 304.05 | 304.05 | 294.67 | 295.22 | 288.98 | 1,114,036 |
| 2025-02-20 | 299.17 | 303.59 | 295.38 | 303.18 | 296.77 | 904,655 |
| 2025-02-19 | 301.98 | 301.98 | 298.51 | 299.34 | 293.01 | 662,055 |
| 2025-02-18 | 295.37 | 301.23 | 292.68 | 301.15 | 294.78 | 737,952 |
| 2025-02-14 | 300.12 | 300.12 | 293.50 | 294.40 | 286.89 | 881,937 |
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.