Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	420.87	422.06	413.90	417.31	402.20	322,600
2021-01-25	420.43	426.47	417.96	419.11	403.93	408,200
2021-01-22	421.68	421.68	412.49	419.22	404.04	412,500
2021-01-21	420.75	423.86	418.57	421.41	406.15	359,800
2021-01-20	417.75	423.52	415.27	420.52	405.29	420,600
2021-01-19	416.00	421.18	412.28	414.43	399.42	497,200
2021-01-15	406.49	414.37	402.22	411.62	396.72	1,019,200
2021-01-14	414.03	414.77	405.66	407.41	392.66	683,100
2021-01-13	429.13	429.13	412.75	413.15	398.19	703,400
2021-01-12	437.39	439.58	427.67	429.99	414.42	542,000
2021-01-11	426.82	438.79	425.80	438.53	422.65	697,400
2021-01-08	431.60	432.93	426.13	431.10	415.49	310,500
2021-01-07	423.46	432.09	422.78	430.58	414.99	441,000
2021-01-06	418.53	426.81	418.04	423.40	407.53	711,700
2021-01-05	419.98	424.13	414.15	419.18	403.46	514,900
2021-01-04	429.92	430.98	414.71	419.55	403.82	437,100
2020-12-31	422.52	431.95	420.14	431.09	414.93	330,200
2020-12-30	420.66	423.50	420.41	421.82	406.01	190,000
2020-12-29	426.70	427.39	416.64	419.60	403.87	269,500
2020-12-28	422.52	424.31	416.45	423.15	407.29	287,900
2020-12-24	419.84	423.67	416.28	420.12	404.37	119,700
2020-12-23	416.42	424.01	415.66	419.46	403.73	478,200
2020-12-22	418.42	419.08	410.99	412.92	397.44	564,100
2020-12-21	419.25	422.74	410.36	422.38	406.54	547,900
2020-12-18	425.45	430.84	421.89	426.19	410.21	1,038,600
2020-12-17	422.00	425.35	420.61	425.04	409.10	486,500
2020-12-16	425.10	427.31	420.48	420.85	405.07	367,000
2020-12-15	424.76	431.43	423.95	425.96	409.99	463,900
2020-12-14	422.59	433.02	422.59	422.89	407.03	460,600
2020-12-11	412.83	421.22	412.83	420.45	404.69	335,200
2020-12-10	420.09	420.09	412.31	415.00	399.44	440,400
2020-12-09	418.80	421.31	413.86	419.54	403.81	388,800
2020-12-08	416.23	423.14	416.23	419.14	403.43	357,300
2020-12-07	418.37	421.19	413.44	418.98	403.27	368,000
2020-12-04	409.82	417.95	409.82	417.95	402.28	529,800
2020-12-03	416.21	418.86	408.14	409.21	393.87	609,800
2020-12-02	423.82	423.82	415.91	418.01	402.34	351,200
2020-12-01	429.67	433.09	422.21	424.00	408.10	564,600
2020-11-30	418.00	427.40	418.00	427.00	410.99	704,400
2020-11-27	420.45	421.21	416.29	418.80	403.10	257,500
2020-11-25	420.15	421.47	416.92	418.47	402.78	274,900
2020-11-24	409.89	419.85	405.93	418.53	402.84	484,200
2020-11-23	408.83	409.83	403.42	405.72	390.51	458,400
2020-11-20	409.89	411.00	403.54	405.26	390.07	679,500
2020-11-19	407.00	411.12	406.27	409.48	394.13	441,500
2020-11-18	405.27	410.39	400.44	408.37	393.06	585,500
2020-11-17	402.93	410.79	401.30	405.65	390.44	584,400
2020-11-16	399.00	409.01	396.42	407.87	392.58	580,300
2020-11-13	393.30	397.68	390.10	396.39	381.53	546,000
2020-11-12	399.66	402.18	386.19	390.65	376.00	584,400
2020-11-11	403.88	406.83	399.45	401.35	386.30	545,100
2020-11-10	390.25	401.37	390.25	400.98	385.95	676,900
2020-11-09	410.91	417.25	389.84	390.21	375.58	1,047,500
2020-11-06	385.24	391.60	384.16	388.42	373.86	646,100
2020-11-05	398.41	398.41	385.62	386.00	371.53	689,600
2020-11-04	386.87	397.55	381.27	388.75	374.17	733,600
2020-11-03	385.73	390.68	380.55	383.35	368.98	623,400
2020-11-02	377.72	381.92	375.53	380.94	366.66	752,700
2020-10-30	369.36	373.33	362.90	371.34	357.42	490,500
2020-10-29	366.57	375.96	366.57	370.81	356.91	936,400

← NewerPage 25 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.