Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	432.04	435.33	431.20	433.41	416.62	360,000
2020-08-03	434.54	441.38	431.30	435.20	418.34	360,300
2020-07-31	431.39	433.58	426.23	432.45	415.70	440,900
2020-07-30	433.00	434.55	424.25	432.80	416.03	382,800
2020-07-29	423.77	438.77	423.71	437.16	420.22	639,900
2020-07-28	425.40	441.03	423.05	423.09	406.70	697,600
2020-07-27	416.48	424.73	414.98	420.70	404.40	466,700
2020-07-24	418.35	419.06	412.63	415.27	399.18	426,300
2020-07-23	418.43	425.52	418.43	420.28	404.00	561,100
2020-07-22	416.82	422.29	415.63	418.23	402.03	337,200
2020-07-21	416.00	420.23	411.94	415.61	399.51	316,400
2020-07-20	409.24	416.24	408.99	415.23	399.14	474,800
2020-07-17	407.77	411.69	406.34	409.06	393.21	362,200
2020-07-16	400.83	405.91	399.25	405.44	389.73	490,300
2020-07-15	403.08	404.12	398.31	399.69	384.21	479,400
2020-07-14	386.48	397.39	386.48	396.68	381.31	322,100
2020-07-13	393.98	395.26	386.17	386.25	371.29	439,300
2020-07-10	394.44	396.15	388.45	391.93	376.75	399,500
2020-07-09	396.61	400.64	391.91	394.93	379.63	598,500
2020-07-08	390.37	397.60	390.37	397.41	382.01	387,200
2020-07-07	391.41	394.23	390.22	390.48	375.35	435,000
2020-07-06	395.87	396.37	391.85	393.19	377.46	440,000
2020-07-02	394.28	396.75	390.45	391.17	375.53	483,400
2020-07-01	391.62	393.35	386.90	389.69	374.10	497,400
2020-06-30	385.20	390.36	383.48	388.26	372.73	947,300
2020-06-29	390.43	390.43	382.15	385.64	370.22	583,900
2020-06-26	392.69	393.28	383.76	387.21	371.72	745,200
2020-06-25	386.80	393.61	381.32	393.35	377.62	411,000
2020-06-24	393.74	398.66	382.56	386.93	371.46	590,300
2020-06-23	401.19	403.00	396.90	397.44	381.54	385,700
2020-06-22	392.94	400.76	389.38	400.04	384.04	413,100
2020-06-19	406.86	406.86	389.91	390.56	374.94	1,141,900
2020-06-18	400.66	404.52	398.60	402.13	386.05	261,200
2020-06-17	401.86	405.01	396.58	402.23	386.14	386,600
2020-06-16	403.78	405.67	392.48	398.65	382.71	484,300
2020-06-15	382.31	397.31	380.98	394.04	378.28	444,600
2020-06-12	401.16	402.07	382.23	389.81	374.22	752,800
2020-06-11	393.32	401.22	390.46	392.30	376.61	903,200
2020-06-10	404.63	405.10	397.49	401.22	385.17	491,100
2020-06-09	397.96	406.11	394.11	402.13	386.05	645,100
2020-06-08	404.25	406.79	398.62	401.90	385.83	698,000
2020-06-05	409.00	410.41	401.71	405.83	389.60	660,400
2020-06-04	397.45	404.64	395.00	402.24	386.15	437,900
2020-06-03	400.00	404.23	395.90	401.47	385.41	500,800
2020-06-02	389.68	396.62	389.36	395.62	379.80	358,700
2020-06-01	392.93	393.31	387.47	387.77	372.26	412,700
2020-05-29	380.53	394.95	379.15	393.80	378.05	1,057,200
2020-05-28	380.00	388.54	376.76	381.73	366.46	567,400
2020-05-27	375.00	380.00	368.97	379.20	364.03	571,700
2020-05-26	377.70	377.90	369.01	370.29	355.48	559,900
2020-05-22	364.61	367.10	362.94	367.06	352.38	322,000
2020-05-21	367.03	370.40	363.62	365.06	350.46	290,000
2020-05-20	364.03	370.96	361.66	367.88	353.17	447,700
2020-05-19	365.26	367.20	357.75	357.75	343.44	536,900
2020-05-18	372.80	374.38	365.81	366.34	351.69	699,800
2020-05-15	353.50	363.12	352.24	361.50	347.04	1,201,700
2020-05-14	349.93	357.84	344.76	357.49	343.19	692,500
2020-05-13	356.44	360.93	347.28	352.59	338.49	765,300
2020-05-12	364.12	368.44	356.94	357.00	342.72	751,100
2020-05-11	355.87	368.55	355.00	364.12	349.56	569,700

← NewerPage 27 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.