Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	359.61	362.32	357.28	358.36	344.03	573,600
2020-05-07	355.28	360.90	353.79	356.19	341.94	691,600
2020-05-06	347.08	353.77	347.08	351.16	337.12	697,700
2020-05-05	344.86	352.23	343.24	345.87	332.04	570,700
2020-05-04	337.45	342.82	333.67	341.08	327.44	600,100
2020-05-01	335.83	340.45	333.22	339.38	325.81	741,300
2020-04-30	337.34	342.32	332.76	341.03	327.39	804,900
2020-04-29	342.03	344.98	331.86	340.72	327.09	779,800
2020-04-28	345.00	354.94	323.33	336.79	323.32	1,144,800
2020-04-27	309.52	317.43	308.17	314.55	301.97	929,700
2020-04-24	315.28	317.27	304.55	306.41	294.16	955,300
2020-04-23	315.11	322.22	312.93	314.01	301.45	401,200
2020-04-22	315.76	318.52	310.43	313.64	301.10	416,700
2020-04-21	314.33	315.30	308.70	310.58	298.16	466,200
2020-04-20	318.99	324.95	314.71	320.32	307.51	475,500
2020-04-17	318.59	324.25	313.98	321.97	309.09	613,400
2020-04-16	314.84	316.64	306.85	310.10	297.70	867,700
2020-04-15	314.41	317.51	310.84	314.09	301.53	482,900
2020-04-14	320.31	324.93	312.54	319.66	306.88	622,700
2020-04-13	313.30	316.61	308.01	314.72	302.13	357,500
2020-04-09	319.35	327.59	314.29	315.45	302.83	605,600
2020-04-08	311.75	320.76	306.91	318.08	305.36	482,600
2020-04-07	323.01	327.15	307.03	308.11	295.79	663,300
2020-04-06	312.78	317.27	303.29	312.62	299.62	660,300
2020-04-03	304.74	308.00	293.02	299.68	287.22	458,800
2020-04-02	290.42	305.07	290.42	305.07	292.39	479,100
2020-04-01	298.16	302.80	290.00	293.66	281.45	556,100
2020-03-31	314.00	317.88	308.77	311.81	298.85	704,200
2020-03-30	308.14	319.68	305.30	317.46	304.26	741,200
2020-03-27	291.98	313.19	289.59	305.79	293.08	1,191,900
2020-03-26	293.79	306.32	288.03	306.32	293.59	820,100
2020-03-25	283.61	296.90	271.52	285.18	273.33	1,003,500
2020-03-24	263.01	287.10	263.01	282.88	271.12	1,257,000
2020-03-23	280.31	281.77	245.86	254.30	243.73	979,400
2020-03-20	304.01	304.11	280.83	283.15	271.38	934,800
2020-03-19	284.39	309.44	276.65	300.01	287.54	645,600
2020-03-18	289.19	299.05	265.94	287.27	275.33	683,000
2020-03-17	288.18	311.84	288.18	309.39	296.53	776,900
2020-03-16	240.00	303.96	240.00	283.26	271.49	868,100
2020-03-13	307.79	313.52	292.01	313.52	300.49	756,400
2020-03-12	300.05	310.54	290.48	290.94	278.85	973,800
2020-03-11	331.54	333.44	319.38	323.09	309.66	751,200
2020-03-10	324.78	341.97	323.95	341.55	327.35	1,103,500
2020-03-09	327.32	329.68	300.01	315.32	302.21	1,142,400
2020-03-06	342.47	352.22	341.00	350.33	335.77	670,700
2020-03-05	359.59	365.27	349.96	351.54	336.93	554,300
2020-03-04	359.08	367.40	354.00	366.96	351.71	552,500
2020-03-03	361.26	371.10	348.70	352.55	337.89	631,300
2020-03-02	354.09	361.66	346.97	361.02	346.01	781,500
2020-02-28	346.55	354.06	341.13	351.70	337.08	1,086,400
2020-02-27	358.65	365.79	354.49	355.00	340.24	786,500
2020-02-26	368.58	374.67	363.84	365.00	349.83	528,100
2020-02-25	375.79	375.79	363.92	365.91	350.70	478,700
2020-02-24	378.67	382.52	373.31	375.02	359.43	468,900
2020-02-21	382.65	390.09	381.76	387.25	371.15	955,400
2020-02-20	387.18	390.88	383.74	384.01	368.05	432,200
2020-02-19	390.24	394.39	387.87	387.97	371.84	297,700
2020-02-18	390.82	392.22	388.51	389.33	373.15	319,500
2020-02-14	388.21	392.77	388.21	392.73	376.40	279,200
2020-02-13	389.13	391.56	386.28	388.39	372.24	270,400

← NewerPage 28 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.