Rockwell Automation, Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 423.21 | 434.37 | 421.50 | 426.23 | 426.23 | 1,351,472 |
| 2026-10-15 | 419.00 | 422.61 | 412.65 | 422.03 | 422.03 | 1,316,417 |
| 2026-10-14 | 430.74 | 435.94 | 420.32 | 423.42 | 423.42 | 875,918 |
| 2026-10-13 | 433.33 | 435.85 | 426.17 | 432.29 | 432.29 | 919,893 |
| 2026-10-12 | 432.15 | 436.10 | 431.38 | 433.97 | 433.97 | 723,143 |
| 2026-10-09 | 436.89 | 439.01 | 429.76 | 432.59 | 432.59 | 960,052 |
| 2026-10-08 | 436.50 | 440.33 | 426.02 | 434.14 | 434.14 | 961,820 |
| 2026-10-07 | 448.49 | 449.67 | 437.55 | 441.90 | 441.90 | 783,107 |
| 2026-10-06 | 457.92 | 460.20 | 448.45 | 450.74 | 450.74 | 574,573 |
| 2026-10-05 | 454.03 | 460.00 | 449.00 | 455.18 | 455.18 | 714,238 |
| 2026-10-02 | 447.74 | 455.13 | 445.23 | 454.35 | 454.35 | 716,573 |
| 2026-10-01 | 434.63 | 443.15 | 432.24 | 442.45 | 442.45 | 867,379 |
| 2026-09-30 | 436.94 | 439.95 | 432.50 | 435.33 | 435.33 | 820,534 |
| 2026-09-29 | 433.90 | 434.71 | 427.70 | 431.53 | 431.53 | 356,761 |
| 2026-09-28 | 430.27 | 434.99 | 427.47 | 431.22 | 431.22 | 598,816 |
| 2026-09-25 | 433.97 | 438.50 | 431.23 | 434.15 | 434.15 | 413,246 |
| 2026-09-24 | 428.91 | 434.45 | 426.00 | 432.93 | 432.93 | 402,913 |
| 2026-09-23 | 424.59 | 435.69 | 423.66 | 432.89 | 432.89 | 603,046 |
| 2026-09-22 | 427.00 | 428.85 | 422.64 | 427.19 | 427.19 | 641,422 |
| 2026-09-21 | 419.31 | 425.21 | 413.79 | 424.89 | 424.89 | 755,315 |
| 2026-09-18 | 410.43 | 415.64 | 407.47 | 415.62 | 415.62 | 1,099,766 |
| 2026-09-17 | 423.47 | 424.24 | 406.92 | 410.05 | 410.05 | 990,556 |
| 2026-09-16 | 419.22 | 425.66 | 411.76 | 414.92 | 414.92 | 679,137 |
| 2026-09-15 | 420.60 | 423.14 | 415.31 | 417.00 | 417.00 | 828,197 |
| 2026-09-14 | 416.33 | 419.97 | 412.24 | 418.85 | 418.85 | 651,272 |
| 2026-09-11 | 426.86 | 433.67 | 425.51 | 428.39 | 428.39 | 864,522 |
| 2026-09-10 | 422.45 | 423.95 | 414.78 | 421.37 | 421.37 | 725,175 |
| 2026-09-09 | 426.33 | 432.50 | 425.04 | 426.08 | 426.08 | 600,863 |
| 2026-09-08 | 434.15 | 436.00 | 428.88 | 429.13 | 429.13 | 624,005 |
| 2026-09-04 | 428.11 | 435.96 | 428.11 | 433.81 | 433.81 | 532,290 |
| 2026-09-03 | 426.71 | 430.55 | 421.50 | 428.28 | 428.28 | 812,906 |
| 2026-09-02 | 420.14 | 428.00 | 415.64 | 425.36 | 425.36 | 704,481 |
| 2026-09-01 | 422.13 | 426.41 | 416.83 | 417.53 | 417.53 | 874,321 |
| 2026-08-31 | 426.96 | 429.22 | 422.59 | 424.43 | 424.43 | 1,039,062 |
| 2026-08-28 | 434.62 | 436.29 | 427.46 | 430.86 | 430.86 | 566,649 |
| 2026-08-27 | 431.36 | 435.25 | 428.30 | 433.00 | 433.00 | 549,399 |
| 2026-08-26 | 431.58 | 435.77 | 430.43 | 431.75 | 431.75 | 560,434 |
| 2026-08-25 | 433.85 | 434.71 | 428.22 | 429.40 | 429.40 | 595,370 |
| 2026-08-24 | 435.00 | 436.13 | 426.98 | 429.69 | 429.69 | 603,986 |
| 2026-08-21 | 434.64 | 438.25 | 432.76 | 437.08 | 437.08 | 558,124 |
| 2026-08-20 | 430.00 | 439.43 | 428.22 | 431.45 | 431.45 | 698,983 |
| 2026-08-19 | 436.69 | 439.43 | 431.29 | 433.27 | 433.27 | 704,089 |
| 2026-08-18 | 440.93 | 443.71 | 433.00 | 433.67 | 433.67 | 606,120 |
| 2026-08-17 | 449.20 | 454.69 | 444.26 | 444.60 | 444.60 | 623,186 |
| 2026-08-14 | 444.74 | 450.42 | 440.55 | 449.37 | 447.99 | 454,268 |
| 2026-08-13 | 453.39 | 453.39 | 445.15 | 445.51 | 444.14 | 498,252 |
| 2026-08-12 | 451.75 | 453.42 | 445.83 | 451.39 | 450.00 | 714,500 |
| 2026-08-11 | 436.37 | 449.06 | 436.37 | 447.00 | 445.63 | 831,679 |
| 2026-08-10 | 440.28 | 442.77 | 434.00 | 435.22 | 433.88 | 847,232 |
| 2026-08-07 | 449.50 | 449.50 | 439.28 | 441.04 | 439.69 | 1,122,312 |
| 2026-08-06 | 451.04 | 454.26 | 440.81 | 441.80 | 440.44 | 1,088,750 |
| 2026-08-05 | 450.00 | 460.45 | 444.25 | 450.05 | 448.67 | 1,125,004 |
| 2026-08-04 | 452.14 | 454.27 | 433.14 | 445.23 | 443.86 | 2,359,027 |
| 2026-08-03 | 477.47 | 489.35 | 471.03 | 480.98 | 479.50 | 1,676,074 |
| 2026-07-31 | 478.67 | 482.67 | 468.07 | 480.08 | 478.61 | 937,721 |
| 2026-07-30 | 473.00 | 475.97 | 468.18 | 471.01 | 469.56 | 661,012 |
| 2026-07-29 | 468.09 | 469.33 | 450.25 | 459.39 | 457.98 | 791,138 |
| 2026-07-28 | 461.27 | 474.59 | 455.40 | 471.17 | 469.72 | 775,601 |
| 2026-07-27 | 463.96 | 467.99 | 453.05 | 466.00 | 464.57 | 627,573 |
| 2026-07-24 | 462.99 | 467.15 | 459.31 | 462.16 | 460.74 | 583,524 |
Page 1 of 21 · 1,255 trading daysOlder →
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.