Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	343.30	346.88	342.00	345.36	329.68	394,100
2019-05-28	348.16	349.49	344.44	345.22	329.54	699,000
2019-05-24	355.16	356.15	347.78	348.07	332.26	410,300
2019-05-23	353.50	356.54	349.11	352.83	336.81	280,000
2019-05-22	357.32	360.67	356.53	356.73	340.53	255,700
2019-05-21	356.58	360.05	354.27	358.54	342.26	365,800
2019-05-20	356.47	356.66	351.12	353.09	337.06	431,500
2019-05-17	357.23	360.52	356.04	358.60	342.32	296,200
2019-05-16	356.12	361.66	354.56	359.99	343.64	304,000
2019-05-15	348.90	355.56	348.90	353.95	337.88	288,900
2019-05-14	348.96	354.57	348.50	351.63	335.66	262,700
2019-05-13	349.41	351.02	343.86	348.90	333.06	340,000
2019-05-10	351.65	357.49	346.97	356.20	340.02	309,200
2019-05-09	352.12	352.54	347.57	352.44	336.44	278,200
2019-05-08	352.92	356.53	351.62	354.38	338.29	260,200
2019-05-07	354.51	355.54	350.54	352.97	336.94	301,600
2019-05-06	353.50	359.12	349.63	358.20	341.93	242,500
2019-05-03	360.01	360.93	358.27	360.19	343.83	221,000
2019-05-02	356.39	358.00	354.07	357.62	341.38	282,800
2019-05-01	360.00	361.48	356.42	357.14	340.92	447,600
2019-04-30	359.95	360.88	357.55	359.70	343.37	595,800
2019-04-29	354.02	358.67	351.35	357.81	341.56	513,500
2019-04-26	348.75	352.69	344.76	352.48	336.47	564,600
2019-04-25	355.20	363.85	341.84	347.15	331.39	742,400
2019-04-24	352.47	352.47	348.24	350.26	334.35	706,000
2019-04-23	350.26	353.69	348.86	351.29	335.34	543,000
2019-04-22	348.16	351.08	347.08	350.84	334.91	271,100
2019-04-18	349.99	350.94	347.78	349.72	333.84	378,800
2019-04-17	350.36	351.67	347.02	347.97	332.17	252,500
2019-04-16	352.88	353.12	348.40	349.39	333.52	409,400
2019-04-15	352.63	353.63	349.47	351.43	335.47	265,600
2019-04-12	348.11	351.39	347.08	351.26	335.31	298,300
2019-04-11	344.44	347.12	341.42	346.47	330.74	256,100
2019-04-10	343.74	343.74	341.64	342.92	327.35	255,500
2019-04-09	341.39	344.29	340.83	343.01	327.43	396,700
2019-04-08	344.19	346.07	341.43	343.83	328.22	540,700
2019-04-05	346.32	348.44	344.09	345.49	329.80	391,000
2019-04-04	346.75	347.54	344.30	345.16	329.04	477,700
2019-04-03	349.20	350.91	346.02	347.00	330.80	487,900
2019-04-02	349.00	349.00	346.26	348.27	332.01	391,100
2019-04-01	344.90	348.66	342.76	347.93	331.68	540,100
2019-03-29	341.43	342.57	339.58	341.97	326.00	436,100
2019-03-28	334.56	340.25	334.56	340.10	324.22	362,000
2019-03-27	334.96	336.60	333.68	335.57	319.90	285,600
2019-03-26	333.14	335.86	332.79	335.27	319.62	226,200
2019-03-25	329.73	332.84	329.16	330.98	315.53	362,000
2019-03-22	333.15	333.61	329.23	329.47	314.09	350,400
2019-03-21	329.14	334.99	327.94	334.01	318.41	214,500
2019-03-20	332.04	333.86	328.98	330.72	315.28	248,500
2019-03-19	333.39	334.88	330.89	331.92	316.42	515,100
2019-03-18	327.55	331.64	326.36	331.47	315.99	405,100
2019-03-15	327.55	327.55	325.19	326.21	310.98	664,800
2019-03-14	326.59	327.48	324.22	325.46	310.26	311,100
2019-03-13	323.49	327.38	323.49	326.34	311.10	308,200
2019-03-12	324.39	324.79	322.84	323.74	308.62	412,200
2019-03-11	318.22	323.39	318.20	323.15	308.06	352,800
2019-03-08	316.17	318.00	315.09	317.67	302.84	311,500
2019-03-07	318.82	319.95	316.38	319.25	304.34	471,100
2019-03-06	319.61	321.27	319.04	319.82	304.89	330,400
2019-03-05	320.51	322.50	319.86	319.96	305.02	468,600

← NewerPage 32 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.