Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	351.82	352.25	345.33	345.64	330.80	507,300
2019-11-14	347.84	352.46	346.25	349.14	334.15	735,400
2019-11-13	341.33	349.40	340.16	348.59	333.63	838,200
2019-11-12	339.89	343.82	338.72	343.28	328.54	477,400
2019-11-11	335.23	339.46	334.91	337.94	323.43	350,900
2019-11-08	338.85	341.37	336.20	337.50	323.01	440,300
2019-11-07	345.44	349.06	338.25	340.33	325.72	464,000
2019-11-06	339.90	343.97	338.58	343.97	329.20	543,300
2019-11-05	339.04	342.01	337.40	340.95	326.31	723,500
2019-11-04	345.00	345.49	338.19	338.99	324.44	543,100
2019-11-01	340.09	342.56	338.87	342.11	327.42	478,600
2019-10-31	338.22	338.73	332.18	336.96	322.49	520,100
2019-10-30	343.11	343.11	337.52	338.29	323.77	359,700
2019-10-29	330.76	343.16	330.76	341.84	327.16	657,500
2019-10-28	334.33	335.84	331.26	332.95	318.66	658,500
2019-10-25	331.14	335.18	330.57	334.47	320.11	704,000
2019-10-24	338.64	339.15	322.20	332.33	318.06	1,069,200
2019-10-23	332.09	335.29	331.54	334.92	320.54	736,300
2019-10-22	335.91	338.23	332.40	332.73	318.45	628,600
2019-10-21	340.56	342.09	335.30	337.03	322.56	588,700
2019-10-18	339.88	342.28	337.48	337.92	323.41	416,100
2019-10-17	338.10	341.27	337.20	340.75	326.12	517,100
2019-10-16	338.65	340.20	335.32	335.68	321.27	520,400
2019-10-15	340.16	341.41	338.59	338.99	324.44	440,500
2019-10-14	342.21	342.63	338.34	338.70	324.16	302,200
2019-10-11	344.09	348.35	342.06	342.48	327.78	464,900
2019-10-10	337.09	342.00	337.09	340.05	325.45	344,200
2019-10-09	336.22	338.98	333.99	338.40	323.87	414,400
2019-10-08	335.05	337.20	332.45	332.58	318.30	555,400
2019-10-07	342.79	343.17	338.37	338.56	324.03	429,300
2019-10-04	340.84	345.76	340.08	344.73	329.93	340,100
2019-10-03	336.29	340.64	333.67	340.08	325.48	392,500
2019-10-02	341.65	341.68	332.49	337.90	322.95	839,100
2019-10-01	357.93	359.97	345.16	345.45	330.17	460,100
2019-09-30	356.33	357.27	352.26	356.60	340.82	409,400
2019-09-27	358.66	361.88	353.36	354.63	338.94	434,000
2019-09-26	356.34	359.00	354.63	355.22	339.50	515,000
2019-09-25	356.59	358.09	351.94	356.21	340.45	455,200
2019-09-24	361.81	364.41	356.43	356.59	340.81	958,900
2019-09-23	357.27	361.44	355.81	360.53	344.58	715,500
2019-09-20	359.15	360.34	354.43	359.50	343.60	1,242,100
2019-09-19	358.53	361.55	356.34	356.53	340.76	656,900
2019-09-18	360.52	361.04	353.81	359.63	343.72	724,300
2019-09-17	356.73	362.01	355.77	361.41	345.42	412,400
2019-09-16	358.68	360.78	355.01	356.73	340.95	354,400
2019-09-13	358.93	361.12	353.30	359.55	343.64	380,900
2019-09-12	354.24	359.85	353.19	358.48	342.62	530,400
2019-09-11	354.19	357.38	351.52	354.01	338.35	710,300
2019-09-10	353.50	354.31	338.48	354.11	338.44	898,100
2019-09-09	375.50	377.25	356.00	356.96	341.17	623,800
2019-09-06	375.55	376.03	372.72	374.96	358.37	359,500
2019-09-05	372.97	376.91	372.97	375.11	358.51	327,400
2019-09-04	364.66	368.84	364.66	368.80	352.48	339,600
2019-09-03	363.04	364.69	358.87	361.83	345.82	300,900
2019-08-30	367.73	369.26	364.13	366.76	350.53	429,200
2019-08-29	358.71	365.38	358.64	364.27	348.15	302,900
2019-08-28	352.02	356.85	350.97	355.84	340.10	222,000
2019-08-27	356.14	356.14	350.25	353.76	338.11	474,700
2019-08-26	351.44	353.98	343.48	348.74	333.31	289,000
2019-08-23	352.44	356.17	346.89	348.62	333.20	665,100

← NewerPage 30 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.