Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	389.13	391.56	386.28	388.39	372.24	270,400
2020-02-12	389.71	392.16	385.49	391.06	374.80	301,700
2020-02-11	394.27	395.00	389.62	389.77	373.57	310,400
2020-02-10	384.00	391.78	383.75	391.78	375.49	373,400
2020-02-07	385.37	388.26	383.54	385.44	369.42	303,200
2020-02-06	386.77	387.39	384.45	385.04	369.03	311,500
2020-02-05	390.78	390.84	384.46	385.75	369.71	470,600
2020-02-04	385.54	389.72	384.39	386.19	370.14	420,400
2020-02-03	384.66	386.33	378.41	379.71	363.93	460,900
2020-01-31	386.60	388.15	379.68	381.66	365.79	630,600
2020-01-30	383.46	393.00	377.91	389.38	373.19	808,800
2020-01-29	380.75	381.18	376.72	378.46	362.73	428,400
2020-01-28	373.00	379.85	371.23	377.90	362.19	469,400
2020-01-27	372.01	375.99	370.79	372.48	357.00	374,400
2020-01-24	379.88	380.84	375.31	376.84	361.18	366,600
2020-01-23	375.97	378.85	372.62	378.46	362.73	431,400
2020-01-22	379.34	380.66	374.55	375.66	360.04	373,500
2020-01-21	378.00	380.20	376.28	378.26	362.54	419,300
2020-01-17	376.51	380.36	376.00	379.74	363.95	513,500
2020-01-16	375.28	376.09	371.40	375.70	360.08	412,800
2020-01-15	374.05	377.67	372.91	373.53	358.00	360,800
2020-01-14	373.52	374.88	371.95	372.60	357.11	356,300
2020-01-13	370.96	374.65	370.37	374.09	358.54	308,800
2020-01-10	371.34	372.72	369.53	370.35	354.95	352,900
2020-01-09	366.95	370.47	365.06	370.11	354.72	541,800
2020-01-08	361.78	366.00	359.39	364.87	349.70	453,300
2020-01-07	358.71	361.73	356.58	361.44	345.92	404,600
2020-01-06	359.42	359.99	356.11	359.61	344.17	587,800
2020-01-03	359.43	363.36	358.46	363.03	347.45	479,300
2020-01-02	353.93	365.17	353.93	365.17	349.49	754,400
2019-12-31	355.58	356.26	352.47	354.23	339.02	410,500
2019-12-30	357.30	357.81	353.64	355.58	340.32	200,900
2019-12-27	354.39	357.76	353.00	357.30	341.96	290,500
2019-12-26	354.39	354.56	350.91	353.82	338.63	313,600
2019-12-24	355.00	355.22	352.62	353.24	338.08	149,100
2019-12-23	354.11	355.64	351.82	354.38	339.17	307,300
2019-12-20	354.02	354.41	349.72	352.63	337.49	788,100
2019-12-19	348.94	353.53	348.50	351.98	336.87	449,400
2019-12-18	352.07	353.18	346.52	348.38	333.42	500,300
2019-12-17	353.31	356.99	352.82	353.19	338.03	375,200
2019-12-16	351.50	354.18	350.56	351.94	336.83	369,900
2019-12-13	347.30	352.70	347.13	350.50	335.45	440,300
2019-12-12	347.23	350.18	345.00	346.75	331.86	390,200
2019-12-11	344.30	347.48	343.21	346.72	331.84	366,800
2019-12-10	344.43	349.87	342.82	343.30	328.56	383,400
2019-12-09	345.10	349.42	343.24	344.33	329.55	614,400
2019-12-06	349.59	351.87	345.73	346.22	331.36	667,500
2019-12-05	347.96	348.40	345.00	347.05	332.15	742,400
2019-12-04	350.44	354.90	346.50	346.62	331.74	670,300
2019-12-03	349.36	352.57	346.76	351.76	336.66	661,900
2019-12-02	360.33	361.88	353.87	353.87	338.68	503,600
2019-11-29	361.58	362.36	358.98	360.37	344.90	251,400
2019-11-27	363.63	363.99	358.61	362.80	347.23	303,900
2019-11-26	358.68	364.49	357.60	362.94	347.36	912,000
2019-11-25	357.93	359.96	356.56	359.69	344.25	651,400
2019-11-22	354.87	356.39	351.17	355.75	340.48	480,700
2019-11-21	353.01	354.34	350.31	354.02	338.82	721,600
2019-11-20	349.23	354.05	348.90	353.08	337.92	998,500
2019-11-19	342.69	350.24	341.68	349.96	334.94	431,400
2019-11-18	345.00	345.12	340.85	341.64	326.97	461,700

← NewerPage 29 of 79 · 4,731 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.