Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	481.97	484.17	477.81	481.72	465.48	408,300
2021-07-16	486.66	491.05	484.87	485.98	469.59	342,600
2021-07-15	485.00	488.31	483.49	486.60	470.19	392,500
2021-07-14	481.64	488.01	480.83	486.47	470.07	289,600
2021-07-13	481.62	483.15	480.81	481.72	465.48	311,600
2021-07-12	483.50	483.50	480.64	482.34	466.08	261,800
2021-07-09	477.24	481.38	476.15	481.18	464.96	386,800
2021-07-08	477.52	477.67	472.35	475.24	459.22	402,300
2021-07-07	474.75	483.50	474.75	481.82	465.57	408,900
2021-07-06	471.76	475.65	469.13	474.16	457.63	332,800
2021-07-02	470.30	473.96	470.30	472.60	456.12	327,600
2021-07-01	470.43	471.31	468.45	470.44	454.04	477,100
2021-06-30	467.50	472.09	465.68	470.20	453.81	473,900
2021-06-29	468.92	471.36	467.12	467.63	451.33	450,900
2021-06-28	463.66	468.12	462.43	468.04	451.72	475,000
2021-06-25	462.39	466.66	461.57	466.07	449.82	701,700
2021-06-24	459.86	462.43	456.58	461.60	445.51	363,200
2021-06-23	458.76	461.67	457.13	457.44	441.49	278,200
2021-06-22	458.05	461.97	457.10	459.99	443.95	325,600
2021-06-21	452.15	459.22	450.18	458.30	442.32	328,600
2021-06-18	450.52	456.18	449.23	449.41	433.74	657,600
2021-06-17	454.31	455.84	448.76	454.90	439.04	506,400
2021-06-16	463.87	465.94	453.23	453.84	438.02	468,000
2021-06-15	464.50	464.54	457.49	462.75	446.62	469,100
2021-06-14	459.87	466.62	458.15	464.28	448.09	582,100
2021-06-11	455.00	460.39	454.06	459.24	443.23	387,000
2021-06-10	452.22	453.95	451.40	453.67	437.85	233,800
2021-06-09	451.91	452.72	448.84	450.95	435.23	293,000
2021-06-08	447.62	451.19	444.56	449.69	434.01	347,700
2021-06-07	450.92	451.28	445.97	446.78	431.20	317,700
2021-06-04	450.00	452.88	448.16	451.05	435.32	232,400
2021-06-03	447.24	449.59	444.46	447.10	431.51	353,800
2021-06-02	449.61	451.56	446.93	449.26	433.60	310,000
2021-06-01	454.30	454.86	445.96	448.42	432.79	363,300
2021-05-28	449.03	452.03	446.37	450.01	434.32	339,900
2021-05-27	446.77	449.17	445.21	447.49	431.89	443,700
2021-05-26	446.48	447.94	441.44	444.43	428.94	227,700
2021-05-25	445.43	448.54	443.72	445.87	430.33	333,000
2021-05-24	442.68	446.94	441.02	444.44	428.95	393,800
2021-05-21	439.98	443.69	438.99	439.82	424.49	712,800
2021-05-20	430.28	438.93	430.28	437.50	422.25	683,400
2021-05-19	430.75	432.20	425.14	431.28	416.24	458,900
2021-05-18	431.99	434.88	429.29	432.81	417.72	560,600
2021-05-17	438.10	439.75	432.74	433.04	417.94	444,800
2021-05-14	439.73	442.62	437.40	438.35	423.07	353,000
2021-05-13	430.25	439.06	428.69	437.44	422.19	464,600
2021-05-12	439.73	439.73	427.22	429.38	414.41	501,400
2021-05-11	442.46	444.63	434.91	440.40	425.05	296,800
2021-05-10	445.93	450.50	443.98	444.40	428.91	402,200
2021-05-07	446.20	449.49	444.13	444.46	428.96	327,100
2021-05-06	448.66	452.24	441.90	446.20	430.64	459,700
2021-05-05	449.46	450.48	442.14	450.15	434.46	449,100
2021-05-04	445.00	450.00	442.21	448.38	432.75	452,300
2021-05-03	447.08	449.54	441.85	445.07	429.55	344,600
2021-04-30	445.91	447.58	443.38	446.44	430.88	514,500
2021-04-29	442.93	448.38	441.31	445.85	430.31	297,600
2021-04-28	447.14	447.84	439.04	442.34	426.92	332,200
2021-04-27	432.15	447.94	430.07	445.86	430.32	792,200
2021-04-26	433.48	437.90	431.42	432.37	417.30	402,300
2021-04-23	432.59	435.90	429.97	434.22	419.08	346,600

← NewerPage 23 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.