Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	387.75	388.98	365.50	367.50	353.72	1,514,600
2020-10-27	405.00	405.74	390.00	394.60	379.81	1,415,000
2020-10-26	424.63	426.82	414.02	417.89	402.22	473,000
2020-10-23	431.06	432.74	425.16	428.60	412.53	270,400
2020-10-22	421.73	429.40	421.48	427.52	411.49	408,600
2020-10-21	422.66	426.29	421.06	421.46	405.66	362,000
2020-10-20	426.16	427.79	420.85	422.87	407.02	442,400
2020-10-19	432.17	435.31	422.09	424.90	408.97	414,200
2020-10-16	431.52	438.32	430.94	433.89	417.62	788,800
2020-10-15	424.07	431.92	424.02	430.45	414.31	556,200
2020-10-14	426.36	430.31	424.58	427.21	411.19	551,600
2020-10-13	421.56	426.35	420.13	423.76	407.87	464,900
2020-10-12	417.41	429.48	416.00	421.86	406.04	626,700
2020-10-09	406.57	417.87	405.23	414.39	398.85	419,700
2020-10-08	407.65	407.71	401.96	403.67	388.54	367,800
2020-10-07	402.12	407.80	402.12	405.00	389.82	439,300
2020-10-06	401.20	407.00	398.80	399.90	384.91	411,100
2020-10-05	399.39	401.62	397.06	401.20	386.16	307,800
2020-10-02	390.03	398.69	389.73	395.72	380.39	425,900
2020-10-01	398.13	401.69	390.56	393.48	378.24	472,700
2020-09-30	403.43	404.71	391.16	395.11	379.80	669,400
2020-09-29	401.62	404.29	398.20	401.36	385.81	354,100
2020-09-28	400.52	404.17	399.41	400.60	385.08	524,100
2020-09-25	388.62	401.71	388.28	398.12	382.70	384,600
2020-09-24	384.48	393.76	380.07	391.21	376.05	378,600
2020-09-23	395.60	398.78	385.36	386.45	371.48	481,400
2020-09-22	391.62	394.86	387.63	392.73	377.52	511,400
2020-09-21	387.50	393.38	383.73	392.25	377.05	542,800
2020-09-18	397.08	399.76	390.15	391.37	376.21	753,200
2020-09-17	395.29	399.82	392.32	398.80	383.35	567,200
2020-09-16	408.09	409.79	398.77	400.43	384.92	471,000
2020-09-15	399.19	407.86	397.03	403.89	388.24	626,100
2020-09-14	403.52	406.10	395.78	396.26	380.91	587,100
2020-09-11	400.00	403.70	393.21	399.60	384.12	561,200
2020-09-10	401.58	406.21	394.47	395.80	380.47	444,200
2020-09-09	399.28	404.08	394.38	399.90	384.41	517,100
2020-09-08	401.54	406.34	390.01	393.95	378.69	1,227,000
2020-09-04	433.58	434.02	416.80	422.53	406.16	446,200
2020-09-03	443.98	444.48	426.98	429.97	413.31	404,300
2020-09-02	436.88	445.85	434.59	443.87	426.67	518,100
2020-09-01	429.30	437.68	427.42	436.41	419.50	316,200
2020-08-31	428.15	429.44	425.37	427.19	410.64	373,900
2020-08-28	428.54	430.50	425.98	430.18	413.51	257,300
2020-08-27	433.45	433.55	427.46	428.06	411.48	361,100
2020-08-26	429.35	433.02	427.58	432.44	415.69	387,600
2020-08-25	433.82	437.26	431.27	431.27	414.56	333,600
2020-08-24	433.65	436.93	429.39	432.17	415.43	301,800
2020-08-21	434.53	434.90	429.25	431.99	415.25	640,800
2020-08-20	433.20	437.20	432.00	434.80	417.96	451,300
2020-08-19	440.44	441.21	434.36	434.43	417.60	473,800
2020-08-18	443.50	444.00	437.38	439.00	421.99	529,700
2020-08-17	446.75	449.99	439.52	440.97	423.89	613,600
2020-08-14	452.30	453.72	443.53	444.95	427.71	473,600
2020-08-13	444.74	455.72	444.74	453.18	435.62	645,400
2020-08-12	436.91	449.79	436.35	446.70	429.39	418,400
2020-08-11	442.64	445.73	433.96	434.71	417.87	578,100
2020-08-10	441.36	444.06	439.01	441.32	424.22	456,800
2020-08-07	437.76	441.55	435.49	440.90	423.82	246,200
2020-08-06	434.70	437.80	431.77	436.98	420.05	258,400
2020-08-05	436.41	438.80	434.01	435.22	418.36	296,300

← NewerPage 26 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.