Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	325.67	327.23	319.99	320.93	305.95	496,300
2019-03-01	326.11	326.74	323.04	323.63	308.52	538,500
2019-02-28	322.49	324.67	321.27	323.65	308.54	531,500
2019-02-27	319.26	324.14	318.72	323.56	308.45	393,000
2019-02-26	319.12	321.09	318.42	319.87	304.93	509,700
2019-02-25	319.65	320.22	318.17	319.35	304.44	454,600
2019-02-22	316.10	317.39	314.16	317.19	302.38	398,000
2019-02-21	312.41	314.90	310.91	314.80	300.10	408,300
2019-02-20	311.92	313.71	310.96	313.47	298.83	240,900
2019-02-19	310.67	313.15	310.05	311.23	296.70	225,500
2019-02-15	309.18	312.00	309.10	311.96	297.39	351,600
2019-02-14	307.63	308.48	305.65	306.12	291.83	354,400
2019-02-13	307.65	310.80	306.26	309.34	294.90	426,300
2019-02-12	303.00	308.38	302.09	308.15	293.76	424,100
2019-02-11	301.18	302.05	299.28	301.25	287.18	335,500
2019-02-08	296.56	300.22	294.81	300.16	286.14	326,600
2019-02-07	296.53	298.31	295.77	297.62	283.72	511,400
2019-02-06	296.40	300.00	296.40	299.75	285.75	648,100
2019-02-05	294.29	298.10	293.11	297.86	283.95	415,700
2019-02-04	291.06	293.48	289.34	293.13	279.44	481,200
2019-02-01	290.00	293.32	286.12	292.23	278.59	706,300
2019-01-31	287.63	289.10	282.74	283.26	270.03	637,000
2019-01-30	285.00	289.31	282.10	287.49	274.07	417,000
2019-01-29	281.21	283.74	281.21	283.25	270.02	311,900
2019-01-28	279.30	282.04	278.43	279.87	266.80	454,200
2019-01-25	282.11	283.74	280.97	283.15	269.93	558,500
2019-01-24	276.55	280.16	275.71	278.70	265.69	372,000
2019-01-23	276.25	278.36	273.54	276.26	263.36	245,600
2019-01-22	279.42	280.15	273.13	274.70	261.87	386,800
2019-01-18	277.18	282.59	277.18	282.04	268.87	390,500
2019-01-17	271.49	277.17	270.54	275.41	262.55	315,500
2019-01-16	270.93	273.71	270.25	272.60	259.87	421,200
2019-01-15	270.44	271.35	268.81	270.30	257.68	322,200
2019-01-14	270.45	272.12	268.62	271.32	258.65	322,000
2019-01-11	273.38	274.53	271.41	273.16	260.41	308,800
2019-01-10	270.60	275.41	268.40	275.18	262.33	269,600
2019-01-09	270.59	273.23	269.93	271.65	258.97	299,700
2019-01-08	271.76	273.11	265.33	269.14	256.57	521,800
2019-01-07	267.44	271.44	266.16	269.07	256.07	342,300
2019-01-04	261.95	267.59	260.52	267.49	254.56	515,400
2019-01-03	264.16	265.26	257.89	258.80	246.29	401,400
2019-01-02	262.90	266.98	261.68	266.61	253.72	374,800
2018-12-31	266.99	268.14	263.28	266.52	253.64	326,100
2018-12-28	266.72	268.84	263.11	263.82	251.07	464,300
2018-12-27	255.67	265.18	255.31	265.15	252.33	531,100
2018-12-26	247.00	259.63	245.59	259.41	246.87	452,400
2018-12-24	256.32	258.19	246.89	247.01	235.07	292,700
2018-12-21	261.48	266.75	256.63	258.08	245.61	876,000
2018-12-20	268.11	270.12	260.20	262.78	250.08	698,500
2018-12-19	270.15	275.07	266.27	269.47	256.45	798,900
2018-12-18	268.09	271.10	265.72	268.87	255.87	616,800
2018-12-17	272.52	275.02	265.95	266.56	253.68	552,500
2018-12-14	278.01	280.25	272.16	273.84	260.60	572,000
2018-12-13	286.02	286.35	279.92	281.20	267.61	373,400
2018-12-12	285.76	288.91	284.16	284.35	270.61	284,000
2018-12-11	289.25	290.76	279.64	281.49	267.88	437,800
2018-12-10	284.70	286.28	281.36	285.36	271.57	489,800
2018-12-07	287.22	289.37	282.51	284.82	271.05	776,700
2018-12-06	282.10	287.85	277.35	287.22	273.34	771,100
2018-12-04	299.35	300.52	286.21	286.66	272.81	498,000

← NewerPage 33 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.