Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	301.35	303.75	297.71	301.05	286.50	517,200
2018-11-30	293.95	298.07	293.33	297.59	283.21	414,300
2018-11-29	293.70	295.80	292.63	293.87	279.67	260,700
2018-11-28	285.64	294.20	284.87	294.14	279.92	408,600
2018-11-27	284.93	287.75	284.25	285.26	271.47	519,200
2018-11-26	287.97	288.40	283.15	285.75	271.94	509,800
2018-11-23	285.65	287.65	284.73	285.20	271.42	132,900
2018-11-21	287.91	290.21	287.40	288.51	274.57	229,900
2018-11-20	292.50	292.66	285.88	287.09	273.21	553,300
2018-11-19	296.38	298.95	292.56	294.03	279.82	425,300
2018-11-16	292.04	298.28	290.91	297.79	283.40	398,800
2018-11-15	286.24	294.76	286.24	294.45	280.22	375,500
2018-11-14	293.32	294.00	286.88	287.98	274.06	375,400
2018-11-13	290.12	294.34	286.79	290.68	276.63	424,800
2018-11-12	296.80	297.36	288.55	289.34	275.36	419,300
2018-11-09	295.95	298.11	293.65	296.81	282.46	486,300
2018-11-08	294.84	297.26	293.87	296.53	282.20	326,100
2018-11-07	292.29	296.67	290.71	296.03	281.72	419,700
2018-11-06	288.28	291.27	287.95	289.68	275.68	530,200
2018-11-05	286.26	289.72	286.00	288.34	274.40	552,600
2018-11-02	285.05	288.03	283.15	285.28	271.49	447,500
2018-11-01	283.58	284.95	280.97	284.06	270.33	495,000
2018-10-31	283.70	287.80	281.66	282.90	269.23	635,300
2018-10-30	279.00	281.89	276.13	281.55	267.94	791,200
2018-10-29	289.33	293.09	272.66	277.50	264.09	877,800
2018-10-26	275.10	297.97	272.07	285.38	271.59	1,710,200
2018-10-25	265.03	267.82	262.75	265.34	252.52	761,500
2018-10-24	271.65	273.52	262.72	263.42	250.69	548,600
2018-10-23	270.06	273.29	266.07	271.55	258.43	601,600
2018-10-22	278.42	280.19	276.81	278.37	264.92	292,200
2018-10-19	279.83	280.95	276.05	278.01	264.57	372,000
2018-10-18	282.89	284.09	277.41	279.07	265.58	353,700
2018-10-17	286.61	286.97	281.89	284.32	270.58	387,500
2018-10-16	281.09	287.71	280.42	287.21	273.33	528,300
2018-10-15	279.00	281.10	277.88	279.49	265.98	555,600
2018-10-12	277.75	280.42	274.37	279.17	265.68	884,700
2018-10-11	279.74	281.09	272.61	273.27	260.06	787,300
2018-10-10	288.23	290.04	280.33	280.54	266.98	606,300
2018-10-09	292.02	292.02	288.31	289.30	275.32	358,700
2018-10-08	294.38	294.62	290.71	292.19	278.07	350,900
2018-10-05	296.95	297.88	292.92	294.43	280.20	398,200
2018-10-04	296.50	297.89	293.83	295.89	281.59	329,200
2018-10-03	299.01	301.21	296.14	298.16	283.36	322,000
2018-10-02	298.43	299.52	297.27	297.95	283.16	511,400
2018-10-01	299.11	301.71	297.93	298.73	283.90	650,800
2018-09-28	293.95	299.79	293.89	296.21	281.50	723,200
2018-09-27	297.30	298.36	293.93	294.25	279.64	443,600
2018-09-26	298.48	299.00	295.26	296.04	281.34	380,900
2018-09-25	300.56	301.07	296.84	298.02	283.22	457,300
2018-09-24	305.06	305.70	299.45	299.51	284.64	582,200
2018-09-21	306.99	307.84	304.39	306.05	290.85	879,600
2018-09-20	310.15	310.98	307.43	309.78	294.40	305,500
2018-09-19	311.30	312.26	307.91	308.90	293.56	339,200
2018-09-18	310.15	312.03	308.77	311.51	296.04	393,200
2018-09-17	311.17	312.65	309.83	311.40	295.94	416,900
2018-09-14	310.59	312.52	308.32	310.83	295.40	305,400
2018-09-13	305.89	311.07	305.26	310.96	295.52	328,800
2018-09-12	305.38	308.10	304.22	304.50	289.38	670,000
2018-09-11	305.17	306.47	304.55	305.39	290.23	443,800
2018-09-10	305.98	308.20	305.74	306.26	291.05	429,300

← NewerPage 34 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.