Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	360.59	362.27	354.66	355.13	339.42	282,200
2019-08-21	361.63	362.88	358.00	359.80	343.88	244,600
2019-08-20	362.87	363.49	358.32	358.81	342.94	275,100
2019-08-19	360.77	363.85	359.98	362.37	346.34	374,500
2019-08-16	352.64	358.83	346.77	357.41	341.60	376,800
2019-08-15	347.53	352.04	346.77	349.56	334.10	372,000
2019-08-14	353.01	354.69	347.51	347.51	332.14	436,000
2019-08-13	351.93	361.97	350.08	358.40	342.54	566,500
2019-08-12	352.99	356.96	351.46	352.27	336.69	310,400
2019-08-09	356.85	358.14	352.04	355.00	339.29	360,800
2019-08-08	351.41	358.73	351.41	358.49	342.63	453,200
2019-08-07	346.39	349.86	343.21	348.63	333.21	414,300
2019-08-06	346.80	352.29	344.77	351.80	336.24	479,800
2019-08-05	351.96	352.55	342.53	344.13	328.91	618,800
2019-08-02	360.91	362.91	354.65	356.17	340.41	472,500
2019-08-01	363.04	367.10	359.48	360.89	344.92	561,300
2019-07-31	366.66	367.31	358.87	363.65	347.56	568,000
2019-07-30	359.99	367.40	359.45	366.84	350.61	393,800
2019-07-29	366.24	367.13	360.79	361.31	345.33	552,800
2019-07-26	370.38	371.56	364.09	366.20	350.00	564,400
2019-07-25	369.53	372.00	351.24	370.99	354.58	1,389,800
2019-07-24	371.66	376.98	371.33	374.64	358.07	680,500
2019-07-23	373.82	376.00	370.90	373.89	357.35	631,900
2019-07-22	374.55	378.26	370.33	370.91	354.50	599,600
2019-07-19	379.26	379.91	374.12	374.57	358.00	361,400
2019-07-18	378.69	380.46	375.53	377.55	360.85	273,200
2019-07-17	383.41	385.51	377.06	377.36	360.67	355,300
2019-07-16	381.81	385.14	379.86	384.24	367.24	332,600
2019-07-15	384.23	384.75	380.08	381.37	364.50	374,700
2019-07-12	381.25	384.49	379.99	384.45	367.44	298,100
2019-07-11	375.49	380.38	374.75	380.38	363.55	383,000
2019-07-10	376.50	379.05	374.53	374.80	358.22	443,400
2019-07-09	371.82	376.12	370.27	374.30	357.74	383,400
2019-07-08	374.58	376.05	372.24	372.56	356.08	256,800
2019-07-05	375.77	376.42	369.16	376.08	359.44	263,900
2019-07-03	374.72	379.24	374.41	378.08	360.91	306,600
2019-07-02	374.28	375.01	372.43	373.51	356.55	332,600
2019-07-01	370.00	373.65	368.79	373.57	356.61	384,000
2019-06-28	363.49	369.68	362.71	366.26	349.63	1,598,500
2019-06-27	363.74	365.32	359.69	362.94	346.46	387,400
2019-06-26	363.98	366.42	361.31	363.09	346.60	478,600
2019-06-25	365.41	368.22	363.62	363.79	347.27	840,500
2019-06-24	365.25	369.68	365.18	365.22	348.63	700,500
2019-06-21	368.77	368.77	361.65	365.38	348.79	1,041,100
2019-06-20	366.95	369.42	363.46	367.61	350.92	841,000
2019-06-19	366.33	368.27	362.33	364.64	348.08	711,600
2019-06-18	364.65	370.31	363.51	365.74	349.13	419,900
2019-06-17	365.84	367.24	361.46	361.86	345.43	318,200
2019-06-14	364.74	365.80	359.41	364.62	348.06	338,900
2019-06-13	367.14	368.23	362.74	365.31	348.72	401,400
2019-06-12	366.03	366.46	363.85	365.69	349.08	350,600
2019-06-11	369.33	369.95	362.82	365.66	349.05	426,000
2019-06-10	369.01	369.43	366.28	367.36	350.68	358,200
2019-06-07	362.54	366.76	361.39	365.37	348.78	335,900
2019-06-06	357.98	360.97	355.22	360.60	344.22	296,200
2019-06-05	354.29	358.98	353.56	358.07	341.81	441,100
2019-06-04	350.65	351.96	346.88	351.66	335.69	590,000
2019-06-03	344.76	350.84	344.76	347.41	331.63	420,600
2019-05-31	345.05	346.35	343.36	343.92	328.30	329,000
2019-05-30	345.70	349.47	345.36	347.24	331.47	264,900

← NewerPage 31 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.