Roper Technologies Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	453.60	454.48	450.56	452.17	437.48	311,900
2021-10-11	451.25	454.96	451.25	452.24	437.55	275,100
2021-10-08	454.05	455.93	448.47	451.59	436.92	306,400
2021-10-07	456.85	462.39	451.97	453.35	438.62	338,300
2021-10-06	443.58	454.08	442.36	453.82	439.07	510,500
2021-10-05	445.51	453.53	443.99	446.90	432.38	467,400
2021-10-04	452.08	457.60	444.50	445.49	430.47	547,400
2021-10-01	448.81	451.23	439.40	447.58	432.49	357,400
2021-09-30	457.60	459.62	445.80	446.13	431.09	408,000
2021-09-29	453.45	458.94	452.78	455.54	440.18	208,000
2021-09-28	460.50	461.01	451.83	452.91	437.64	279,600
2021-09-27	463.33	465.41	458.87	461.73	446.16	377,000
2021-09-24	462.52	466.05	461.21	466.00	450.29	239,900
2021-09-23	462.41	465.78	461.90	462.73	447.13	264,500
2021-09-22	461.72	464.02	457.91	460.97	445.43	273,100
2021-09-21	462.67	465.87	458.24	458.45	442.99	407,600
2021-09-20	461.98	467.68	457.91	461.51	445.95	386,200
2021-09-17	471.10	471.67	465.92	466.65	450.92	706,000
2021-09-16	475.65	475.65	470.44	473.72	457.75	215,700
2021-09-15	467.83	476.51	465.98	474.80	458.79	249,500
2021-09-14	472.03	472.53	467.80	468.72	452.92	177,300
2021-09-13	478.46	478.46	467.64	471.87	455.96	373,400
2021-09-10	480.86	481.76	473.59	473.96	457.98	334,400
2021-09-09	482.21	486.48	478.01	478.91	462.76	291,300
2021-09-08	476.00	483.37	476.00	482.46	466.19	297,000
2021-09-07	486.55	487.20	476.73	476.74	460.67	305,900
2021-09-03	485.35	489.25	482.79	486.22	469.83	270,700
2021-09-02	485.11	487.02	482.84	486.24	469.85	214,000
2021-09-01	483.64	485.43	479.46	483.24	466.95	297,700
2021-08-31	482.02	484.78	479.46	483.28	466.99	288,500
2021-08-30	479.00	485.26	478.62	482.65	466.38	157,100
2021-08-27	480.11	483.08	476.31	478.55	462.42	222,300
2021-08-26	479.22	479.22	475.93	478.09	461.97	236,500
2021-08-25	479.23	481.37	476.59	479.50	463.33	339,500
2021-08-24	484.50	484.78	478.52	479.44	463.28	236,700
2021-08-23	481.90	484.89	479.53	482.24	465.98	406,400
2021-08-20	479.27	482.15	477.90	479.94	463.76	883,200
2021-08-19	475.80	480.24	475.00	477.09	461.00	540,200
2021-08-18	483.42	485.73	478.20	478.26	462.13	289,800
2021-08-17	484.74	486.40	481.40	485.93	469.55	254,200
2021-08-16	480.09	486.35	477.90	485.19	468.83	288,400
2021-08-13	481.41	483.43	477.76	480.76	464.55	268,300
2021-08-12	480.14	480.68	475.66	479.50	463.33	470,600
2021-08-11	480.80	482.56	475.20	480.48	464.28	636,300
2021-08-10	487.02	487.02	478.20	479.40	463.24	632,800
2021-08-09	487.23	487.30	482.88	485.36	469.00	301,000
2021-08-06	490.40	492.15	487.01	487.96	471.51	307,000
2021-08-05	492.20	493.27	486.40	489.82	473.31	365,000
2021-08-04	492.27	495.93	488.13	490.11	473.59	287,400
2021-08-03	489.19	493.26	486.42	492.29	475.69	345,300
2021-08-02	494.19	494.19	487.63	488.35	471.88	321,200
2021-07-30	490.83	492.43	489.08	491.34	474.77	407,900
2021-07-29	491.00	493.11	488.72	491.85	475.27	479,200
2021-07-28	493.40	494.88	485.87	488.36	471.89	377,700
2021-07-27	489.55	493.35	485.27	493.32	476.69	620,300
2021-07-26	495.94	497.44	486.53	489.78	473.27	492,900
2021-07-23	495.91	499.21	490.20	496.63	479.89	521,000
2021-07-22	494.93	497.11	490.62	491.60	475.03	587,500
2021-07-21	492.62	494.87	490.58	493.79	477.14	446,300
2021-07-20	483.34	493.18	483.34	491.56	474.99	475,000

← NewerPage 22 of 79 · 4,730 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-08-29	2:1
1997-08-04	2:1
1993-09-21	2:1

Dividends

Ex-date	Amount
2026-10-02	0.9100 USD
2026-07-08	0.9100 USD
2026-04-06	0.9100 USD
2026-01-02	0.9100 USD
2025-10-03	0.8250 USD
2025-07-08	0.8250 USD
2025-04-04	0.8250 USD
2025-01-03	0.8250 USD
2024-10-08	0.7500 USD
2024-07-08	0.7500 USD
2024-04-04	0.7500 USD
2024-01-08	0.7500 USD
2023-10-05	0.6830 USD
2023-07-07	0.6830 USD
2023-04-05	0.6830 USD
2023-01-06	0.6830 USD
2022-10-05	0.6200 USD
2022-07-07	0.6200 USD
2022-04-04	0.6200 USD
2022-01-07	0.6200 USD
2021-10-05	0.5630 USD
2021-07-07	0.5630 USD
2021-04-01	0.5630 USD
2021-01-07	0.5630 USD
2020-10-05	0.5130 USD
2020-07-07	0.5130 USD
2020-04-07	0.5130 USD
2020-01-08	0.5130 USD
2019-10-03	0.4630 USD
2019-07-05	0.4630 USD
2019-04-05	0.4630 USD
2019-01-08	0.4630 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.