Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	429.49	434.73	428.28	431.13	416.10	447,400
2021-04-21	427.01	432.60	425.40	429.65	414.67	387,000
2021-04-20	424.15	427.96	421.75	426.55	411.68	368,700
2021-04-19	424.30	426.64	421.28	425.46	410.63	533,700
2021-04-16	428.56	428.56	420.19	423.29	408.53	477,200
2021-04-15	421.16	425.00	420.17	424.95	410.13	359,400
2021-04-14	421.55	425.51	418.12	419.00	404.39	358,800
2021-04-13	425.54	425.54	420.57	421.62	406.92	285,200
2021-04-12	420.54	425.80	420.54	425.65	410.81	436,900
2021-04-09	420.00	422.99	418.47	421.58	406.88	339,400
2021-04-08	417.44	422.04	416.97	418.20	403.62	381,700
2021-04-07	414.08	418.52	414.08	414.74	400.28	329,000
2021-04-06	417.04	420.34	414.19	415.64	401.15	479,200
2021-04-05	412.20	416.99	412.20	414.84	400.38	249,400
2021-04-01	405.33	411.53	403.55	410.35	396.04	421,800
2021-03-31	404.69	407.09	401.71	403.34	388.73	609,900
2021-03-30	408.00	408.39	401.88	403.01	388.42	347,100
2021-03-29	407.70	409.81	401.77	408.35	393.56	430,500
2021-03-26	404.20	410.57	401.79	410.36	395.50	448,000
2021-03-25	406.21	406.25	397.88	403.35	388.74	631,100
2021-03-24	404.01	410.24	403.65	406.28	391.57	690,700
2021-03-23	398.50	406.75	398.50	404.66	390.01	547,400
2021-03-22	393.39	403.57	391.02	401.29	386.76	488,300
2021-03-19	400.72	402.33	394.57	395.00	380.70	1,157,800
2021-03-18	399.16	407.99	397.45	401.27	386.74	794,800
2021-03-17	392.50	399.28	389.79	393.55	379.30	671,500
2021-03-16	390.98	392.48	385.02	387.98	373.93	574,900
2021-03-15	387.12	394.18	385.53	390.86	376.71	543,000
2021-03-12	389.32	390.50	384.77	386.37	372.38	493,100
2021-03-11	386.36	391.24	384.04	387.44	373.41	395,300
2021-03-10	391.58	391.70	384.33	386.06	372.08	556,900
2021-03-09	386.24	396.06	386.24	389.67	375.56	731,500
2021-03-08	378.34	391.03	375.92	385.38	371.43	909,100
2021-03-05	374.84	378.67	367.20	376.94	363.29	637,100
2021-03-04	379.89	380.46	365.23	371.89	358.42	619,100
2021-03-03	379.78	386.00	378.70	380.59	366.81	796,500
2021-03-02	387.02	387.38	378.04	381.09	367.29	502,900
2021-03-01	379.73	388.23	379.73	384.92	370.98	819,200
2021-02-26	381.80	385.52	377.62	377.62	363.95	531,700
2021-02-25	377.94	381.24	373.32	379.11	365.38	747,400
2021-02-24	387.07	388.35	373.25	378.82	365.10	1,298,500
2021-02-23	386.11	391.87	377.19	387.84	373.80	1,053,100
2021-02-22	386.93	390.15	382.56	383.92	370.02	813,400
2021-02-19	395.55	396.79	386.77	388.91	374.83	736,000
2021-02-18	385.85	396.35	384.56	395.55	381.23	574,100
2021-02-17	383.80	388.18	376.94	387.12	373.10	1,517,100
2021-02-16	397.98	398.15	383.61	383.80	369.90	774,700
2021-02-12	397.51	402.09	395.00	396.02	381.68	716,200
2021-02-11	402.77	404.65	397.76	400.01	385.53	341,000
2021-02-10	407.55	407.55	400.63	401.85	387.30	742,100
2021-02-09	407.34	409.38	402.23	403.73	389.11	677,100
2021-02-08	405.69	409.14	403.21	407.16	392.42	378,900
2021-02-05	406.60	411.69	404.25	404.95	390.29	494,500
2021-02-04	403.48	406.00	400.98	403.75	389.13	437,800
2021-02-03	395.79	403.50	394.08	401.69	387.14	619,200
2021-02-02	393.47	402.08	391.12	398.00	383.59	888,800
2021-02-01	395.86	403.06	389.35	391.36	377.19	817,400
2021-01-29	420.00	425.58	392.56	392.91	378.68	1,192,700
2021-01-28	421.53	429.57	421.53	422.83	407.52	618,500
2021-01-27	414.05	421.33	409.83	420.00	404.79	588,600

← NewerPage 24 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.