Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	302.53	304.85	301.36	304.02	288.93	336,800
2018-09-06	301.87	304.63	300.83	303.11	288.06	586,800
2018-09-05	296.97	302.00	296.43	301.77	286.79	519,100
2018-09-04	298.37	299.54	295.96	297.71	282.93	396,200
2018-08-31	296.91	298.97	296.27	298.37	283.56	408,800
2018-08-30	298.15	298.90	295.36	296.71	281.98	274,200
2018-08-29	299.11	299.82	296.49	298.46	283.64	477,900
2018-08-28	298.75	300.52	297.80	298.65	283.82	309,700
2018-08-27	298.87	300.19	296.64	297.57	282.80	512,000
2018-08-24	297.69	298.97	291.94	296.62	281.89	681,700
2018-08-23	299.88	299.96	296.79	297.21	282.45	385,100
2018-08-22	302.51	303.58	298.60	299.50	284.63	337,000
2018-08-21	301.29	304.33	301.29	303.62	288.55	417,700
2018-08-20	298.79	301.78	298.16	301.11	286.16	449,600
2018-08-17	294.40	298.84	294.29	297.88	283.09	778,900
2018-08-16	295.38	296.49	293.96	295.15	280.50	271,400
2018-08-15	293.12	295.35	291.79	293.48	278.91	353,800
2018-08-14	292.57	295.46	291.37	294.87	280.23	288,500
2018-08-13	293.25	294.78	290.91	292.10	277.60	285,800
2018-08-10	294.67	294.67	292.35	293.25	278.69	246,300
2018-08-09	296.48	298.81	295.17	295.47	280.80	274,000
2018-08-08	299.01	299.01	295.34	296.66	281.93	250,900
2018-08-07	296.14	299.92	295.25	299.43	284.56	283,600
2018-08-06	294.78	296.58	293.88	295.58	280.90	236,500
2018-08-03	297.36	297.84	292.23	295.04	280.39	302,100
2018-08-02	295.19	297.15	294.25	296.55	281.83	519,500
2018-08-01	301.54	301.54	298.16	298.42	283.60	549,700
2018-07-31	295.05	302.22	295.05	301.90	286.91	726,300
2018-07-30	299.09	300.90	293.70	294.26	279.65	528,700
2018-07-27	305.00	305.00	296.65	298.84	284.00	902,900
2018-07-26	294.30	312.38	291.88	303.58	288.51	1,429,400
2018-07-25	281.95	289.33	281.95	288.59	274.26	529,200
2018-07-24	281.75	284.98	281.63	282.73	268.69	476,900
2018-07-23	284.07	284.07	280.76	282.37	268.35	333,500
2018-07-20	282.23	285.92	282.23	284.74	270.60	383,300
2018-07-19	282.67	284.37	281.08	283.46	269.39	318,500
2018-07-18	283.65	285.31	282.32	283.80	269.71	383,900
2018-07-17	282.59	283.67	280.49	283.04	268.99	315,500
2018-07-16	284.12	285.35	282.11	282.59	268.56	505,900
2018-07-13	282.54	284.15	282.54	283.45	269.38	303,100
2018-07-12	279.14	282.31	277.34	281.93	267.93	289,500
2018-07-11	277.86	279.19	276.14	276.72	262.98	377,100
2018-07-10	281.18	281.63	278.64	280.99	267.04	317,300
2018-07-09	277.48	281.08	277.13	280.59	266.66	276,300
2018-07-06	275.00	277.14	274.02	276.18	262.47	257,100
2018-07-05	274.00	276.63	272.63	276.00	261.90	369,800
2018-07-03	275.82	276.96	271.90	272.86	258.92	178,300
2018-07-02	274.19	274.90	270.31	274.60	260.58	429,600
2018-06-29	273.20	278.37	272.04	275.91	261.82	449,400
2018-06-28	270.47	272.61	267.23	271.53	257.66	372,200
2018-06-27	274.54	280.17	269.58	269.89	256.11	460,100
2018-06-26	274.47	274.47	272.49	273.26	259.30	447,100
2018-06-25	275.03	275.03	269.84	273.13	259.18	420,100
2018-06-22	278.34	278.94	275.89	276.22	262.11	1,063,800
2018-06-21	276.82	278.22	274.13	276.12	262.02	501,800
2018-06-20	276.55	278.43	276.11	277.51	263.34	397,300
2018-06-19	278.44	279.21	275.12	276.41	262.29	453,100
2018-06-18	281.16	282.45	279.08	281.66	267.27	332,900
2018-06-15	281.22	284.40	279.43	284.00	269.50	577,200
2018-06-14	286.31	286.31	282.50	283.21	268.75	365,200

← NewerPage 35 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.