Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 301.24 | 301.41 | 297.62 | 298.66 | 291.04 | 1,031,323 |
| 2025-02-12 | 301.48 | 303.30 | 298.80 | 301.95 | 294.25 | 944,907 |
| 2025-02-11 | 304.99 | 307.00 | 299.72 | 303.75 | 296.00 | 1,272,162 |
| 2025-02-10 | 290.67 | 308.70 | 284.50 | 302.34 | 294.63 | 2,936,412 |
| 2025-02-07 | 271.44 | 271.83 | 266.75 | 268.40 | 261.56 | 1,619,083 |
| 2025-02-06 | 272.33 | 273.49 | 266.39 | 268.72 | 261.87 | 1,165,808 |
| 2025-02-05 | 271.87 | 271.96 | 267.84 | 270.56 | 263.66 | 772,918 |
| 2025-02-04 | 272.91 | 274.71 | 269.96 | 270.34 | 263.45 | 631,979 |
| 2025-02-03 | 272.07 | 273.55 | 266.17 | 271.05 | 264.14 | 861,267 |
| 2025-01-31 | 279.95 | 280.92 | 276.56 | 278.43 | 271.33 | 873,285 |
| 2025-01-30 | 277.32 | 280.95 | 274.45 | 279.00 | 271.89 | 845,383 |
| 2025-01-29 | 280.67 | 282.52 | 278.67 | 278.90 | 271.79 | 401,193 |
| 2025-01-28 | 282.66 | 284.06 | 278.00 | 282.24 | 275.04 | 780,172 |
| 2025-01-27 | 288.07 | 289.71 | 281.72 | 284.22 | 276.97 | 718,298 |
| 2025-01-24 | 290.69 | 291.76 | 287.30 | 288.43 | 281.08 | 720,309 |
| 2025-01-23 | 288.50 | 291.01 | 286.22 | 290.70 | 283.29 | 659,307 |
| 2025-01-22 | 292.94 | 292.94 | 288.54 | 288.95 | 281.58 | 680,009 |
| 2025-01-21 | 289.15 | 292.98 | 289.13 | 290.77 | 283.36 | 751,157 |
| 2025-01-17 | 283.74 | 287.48 | 281.61 | 286.60 | 279.29 | 942,116 |
| 2025-01-16 | 279.48 | 282.26 | 276.65 | 280.96 | 273.80 | 824,744 |
| 2025-01-15 | 282.07 | 282.96 | 274.55 | 276.11 | 269.07 | 712,358 |
| 2025-01-14 | 276.71 | 278.30 | 274.39 | 276.98 | 269.92 | 520,388 |
| 2025-01-13 | 270.00 | 276.27 | 269.54 | 275.53 | 268.50 | 655,972 |
| 2025-01-10 | 274.38 | 278.15 | 272.08 | 273.40 | 266.43 | 837,124 |
| 2025-01-08 | 277.74 | 281.08 | 276.53 | 279.56 | 272.43 | 485,281 |
| 2025-01-07 | 282.07 | 284.68 | 279.68 | 281.31 | 274.14 | 557,889 |
| 2025-01-06 | 285.39 | 287.48 | 281.03 | 281.46 | 274.28 | 564,153 |
| 2025-01-03 | 280.89 | 283.87 | 279.02 | 282.79 | 275.58 | 595,570 |
| 2025-01-02 | 286.96 | 288.44 | 279.99 | 280.89 | 273.73 | 531,070 |
| 2024-12-31 | 286.65 | 287.81 | 284.96 | 285.79 | 278.50 | 375,090 |
| 2024-12-30 | 286.99 | 287.82 | 282.96 | 285.64 | 278.36 | 538,991 |
| 2024-12-27 | 291.92 | 294.71 | 289.06 | 290.50 | 283.09 | 382,276 |
| 2024-12-26 | 290.60 | 294.36 | 289.46 | 293.88 | 286.39 | 371,244 |
| 2024-12-24 | 288.98 | 292.48 | 287.47 | 292.20 | 284.75 | 280,440 |
| 2024-12-23 | 288.46 | 289.95 | 285.16 | 289.21 | 281.84 | 565,839 |
| 2024-12-20 | 284.39 | 292.38 | 282.63 | 289.79 | 282.40 | 2,982,528 |
| 2024-12-19 | 290.52 | 293.80 | 279.86 | 286.00 | 278.71 | 1,337,258 |
| 2024-12-18 | 293.84 | 296.48 | 287.25 | 287.69 | 280.35 | 1,477,844 |
| 2024-12-17 | 295.00 | 295.78 | 290.47 | 293.49 | 286.01 | 1,238,404 |
| 2024-12-16 | 294.61 | 296.96 | 292.26 | 296.09 | 288.54 | 794,491 |
| 2024-12-13 | 301.64 | 304.29 | 296.20 | 297.20 | 289.62 | 1,307,839 |
| 2024-12-12 | 298.80 | 303.90 | 297.32 | 302.92 | 295.20 | 1,332,399 |
| 2024-12-11 | 297.91 | 299.92 | 295.61 | 297.38 | 289.80 | 804,826 |
| 2024-12-10 | 297.45 | 299.00 | 293.15 | 293.70 | 286.21 | 900,475 |
| 2024-12-09 | 298.50 | 302.72 | 297.00 | 298.72 | 291.10 | 905,359 |
| 2024-12-06 | 298.85 | 300.45 | 293.10 | 295.42 | 287.89 | 652,502 |
| 2024-12-05 | 298.26 | 302.96 | 295.85 | 297.10 | 289.52 | 993,319 |
| 2024-12-04 | 292.36 | 294.24 | 290.63 | 293.83 | 286.34 | 575,873 |
| 2024-12-03 | 295.48 | 297.00 | 290.83 | 291.56 | 284.13 | 676,937 |
| 2024-12-02 | 295.50 | 298.75 | 294.29 | 297.12 | 289.54 | 723,957 |
| 2024-11-29 | 295.50 | 298.72 | 294.61 | 295.14 | 287.61 | 395,626 |
| 2024-11-27 | 296.73 | 299.95 | 292.86 | 294.95 | 287.43 | 637,061 |
| 2024-11-26 | 295.85 | 298.40 | 293.00 | 296.00 | 288.45 | 1,164,781 |
| 2024-11-25 | 293.75 | 303.55 | 293.20 | 298.70 | 291.08 | 2,235,164 |
| 2024-11-22 | 280.00 | 296.00 | 278.38 | 290.86 | 283.44 | 1,842,415 |
| 2024-11-21 | 281.79 | 281.79 | 276.94 | 278.30 | 271.20 | 992,381 |
| 2024-11-20 | 281.45 | 281.55 | 277.77 | 280.08 | 272.94 | 995,878 |
| 2024-11-19 | 279.55 | 280.62 | 277.33 | 278.14 | 271.05 | 945,745 |
| 2024-11-18 | 284.09 | 286.06 | 281.03 | 283.13 | 275.91 | 953,115 |
| 2024-11-15 | 286.32 | 290.97 | 284.74 | 286.15 | 277.58 | 1,110,722 |
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.