Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-14 | 285.90 | 290.08 | 283.26 | 286.43 | 277.85 | 1,348,296 |
| 2024-11-13 | 280.85 | 288.54 | 279.82 | 286.57 | 277.98 | 1,033,359 |
| 2024-11-12 | 276.99 | 280.73 | 275.47 | 277.88 | 269.55 | 1,044,647 |
| 2024-11-11 | 272.35 | 281.69 | 272.35 | 277.82 | 269.50 | 891,088 |
| 2024-11-08 | 275.51 | 276.32 | 271.77 | 272.14 | 263.99 | 1,067,395 |
| 2024-11-07 | 292.35 | 292.67 | 275.92 | 277.09 | 268.79 | 2,023,665 |
| 2024-11-06 | 283.00 | 294.94 | 280.17 | 294.00 | 285.19 | 2,203,417 |
| 2024-11-05 | 263.83 | 269.68 | 263.20 | 269.20 | 261.13 | 792,840 |
| 2024-11-04 | 266.03 | 267.93 | 262.68 | 264.65 | 256.72 | 733,805 |
| 2024-11-01 | 268.00 | 270.29 | 265.82 | 268.72 | 260.67 | 718,395 |
| 2024-10-31 | 265.51 | 268.12 | 265.51 | 266.71 | 258.72 | 706,164 |
| 2024-10-30 | 267.99 | 270.68 | 266.27 | 266.63 | 258.64 | 631,784 |
| 2024-10-29 | 270.89 | 271.77 | 267.85 | 268.43 | 260.39 | 481,001 |
| 2024-10-28 | 272.00 | 273.61 | 271.18 | 271.33 | 263.20 | 588,939 |
| 2024-10-25 | 270.29 | 271.22 | 267.90 | 269.86 | 261.77 | 380,817 |
| 2024-10-24 | 267.42 | 268.68 | 264.38 | 267.68 | 259.66 | 480,889 |
| 2024-10-23 | 268.17 | 269.79 | 263.62 | 266.44 | 258.46 | 473,157 |
| 2024-10-22 | 269.22 | 269.90 | 266.70 | 268.79 | 260.74 | 305,888 |
| 2024-10-21 | 271.94 | 273.33 | 268.91 | 269.94 | 261.85 | 465,942 |
| 2024-10-18 | 275.80 | 275.80 | 272.72 | 272.82 | 264.65 | 528,946 |
| 2024-10-17 | 272.66 | 274.01 | 270.48 | 272.63 | 264.46 | 554,701 |
| 2024-10-16 | 273.68 | 276.39 | 272.99 | 274.24 | 266.02 | 535,184 |
| 2024-10-15 | 275.18 | 277.05 | 271.42 | 272.22 | 264.06 | 494,938 |
| 2024-10-14 | 271.92 | 275.84 | 269.95 | 275.27 | 267.02 | 389,518 |
| 2024-10-11 | 268.48 | 273.84 | 268.33 | 271.16 | 263.04 | 597,917 |
| 2024-10-10 | 267.02 | 269.60 | 265.74 | 268.15 | 260.12 | 440,395 |
| 2024-10-09 | 266.87 | 271.10 | 265.29 | 269.81 | 261.73 | 417,639 |
| 2024-10-08 | 267.76 | 267.76 | 261.75 | 266.16 | 258.19 | 434,508 |
| 2024-10-07 | 264.68 | 267.61 | 264.68 | 267.22 | 259.21 | 368,414 |
| 2024-10-04 | 269.13 | 269.89 | 264.25 | 267.01 | 259.01 | 415,821 |
| 2024-10-03 | 264.74 | 265.00 | 261.00 | 264.97 | 257.03 | 569,819 |
| 2024-10-02 | 263.88 | 266.53 | 260.31 | 266.28 | 258.30 | 682,084 |
| 2024-10-01 | 268.24 | 269.23 | 263.15 | 265.26 | 257.31 | 523,805 |
| 2024-09-30 | 270.50 | 270.50 | 265.51 | 268.46 | 260.42 | 595,456 |
| 2024-09-27 | 274.35 | 277.94 | 270.47 | 270.61 | 262.50 | 900,180 |
| 2024-09-26 | 262.39 | 271.88 | 262.39 | 271.16 | 263.04 | 980,727 |
| 2024-09-25 | 261.69 | 261.78 | 257.14 | 258.04 | 250.31 | 738,043 |
| 2024-09-24 | 261.83 | 263.58 | 259.20 | 261.98 | 254.13 | 808,015 |
| 2024-09-23 | 262.07 | 262.55 | 258.65 | 261.06 | 253.24 | 641,521 |
| 2024-09-20 | 265.35 | 265.93 | 260.01 | 261.60 | 253.76 | 1,304,857 |
| 2024-09-19 | 270.00 | 270.32 | 264.60 | 268.23 | 260.19 | 801,018 |
| 2024-09-18 | 265.78 | 268.58 | 261.92 | 262.74 | 254.87 | 691,312 |
| 2024-09-17 | 262.79 | 265.21 | 260.98 | 263.20 | 255.31 | 724,390 |
| 2024-09-16 | 264.95 | 266.19 | 261.87 | 262.08 | 254.23 | 547,662 |
| 2024-09-13 | 259.48 | 264.49 | 258.07 | 262.92 | 255.04 | 535,038 |
| 2024-09-12 | 257.68 | 258.46 | 252.19 | 258.00 | 250.27 | 646,402 |
| 2024-09-11 | 258.27 | 258.60 | 249.32 | 256.85 | 249.15 | 1,189,401 |
| 2024-09-10 | 260.50 | 262.27 | 257.05 | 261.99 | 254.14 | 552,808 |
| 2024-09-09 | 259.23 | 262.20 | 257.86 | 259.25 | 251.48 | 579,278 |
| 2024-09-06 | 260.26 | 261.88 | 253.91 | 255.68 | 248.02 | 609,244 |
| 2024-09-05 | 255.86 | 258.68 | 253.20 | 256.92 | 249.22 | 560,835 |
| 2024-09-04 | 260.57 | 262.14 | 255.88 | 256.66 | 248.97 | 657,457 |
| 2024-09-03 | 269.49 | 270.37 | 259.91 | 261.48 | 253.65 | 632,598 |
| 2024-08-30 | 268.43 | 272.32 | 265.70 | 272.03 | 263.88 | 962,045 |
| 2024-08-29 | 264.03 | 269.26 | 262.28 | 266.52 | 258.53 | 548,199 |
| 2024-08-28 | 263.82 | 263.92 | 260.14 | 261.93 | 254.08 | 586,246 |
| 2024-08-27 | 267.25 | 267.25 | 262.76 | 263.32 | 255.43 | 518,143 |
| 2024-08-26 | 272.17 | 273.64 | 267.14 | 268.10 | 260.07 | 377,682 |
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.