Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	286.29	287.92	284.52	285.50	270.92	324,600
2018-06-12	285.79	287.72	284.67	286.33	271.71	282,500
2018-06-11	285.74	286.50	282.95	285.53	270.95	304,900
2018-06-08	284.66	285.98	283.32	285.58	270.99	220,300
2018-06-07	284.52	285.99	283.82	284.31	269.79	273,300
2018-06-06	282.37	284.02	279.60	283.76	269.27	401,800
2018-06-05	281.04	283.28	280.74	282.10	267.69	251,500
2018-06-04	280.07	280.94	277.40	280.20	265.89	226,700
2018-06-01	278.44	281.08	277.12	279.43	265.16	260,400
2018-05-31	278.40	278.68	274.91	275.79	261.70	533,000
2018-05-30	275.36	280.24	274.57	278.68	264.45	358,900
2018-05-29	277.15	278.13	273.01	274.26	260.25	417,500
2018-05-25	281.11	281.11	277.89	279.32	265.05	247,900
2018-05-24	279.93	282.26	278.01	281.95	267.55	469,100
2018-05-23	279.14	279.47	275.94	278.88	264.64	339,300
2018-05-22	282.00	284.99	279.42	279.78	265.49	439,400
2018-05-21	277.64	282.12	277.56	281.21	266.85	407,200
2018-05-18	275.04	276.44	274.39	275.47	261.40	542,100
2018-05-17	275.76	276.02	273.76	275.25	261.19	454,000
2018-05-16	277.71	278.77	275.20	275.75	261.67	401,600
2018-05-15	277.32	278.71	275.70	278.47	264.25	306,400
2018-05-14	280.00	281.28	278.22	278.64	264.41	340,000
2018-05-11	279.32	280.52	278.71	279.43	265.16	390,200
2018-05-10	276.49	279.79	275.28	279.23	264.97	473,700
2018-05-09	273.01	275.67	269.84	275.07	261.02	303,100
2018-05-08	269.65	272.20	269.13	271.70	257.82	274,400
2018-05-07	269.59	271.00	266.99	270.62	256.80	381,200
2018-05-04	263.19	270.29	262.09	269.20	255.45	366,600
2018-05-03	261.77	265.65	257.44	264.67	251.15	430,900
2018-05-02	263.91	265.93	261.47	262.64	249.23	637,600
2018-05-01	263.98	265.16	260.16	264.77	251.25	511,200
2018-04-30	268.54	269.99	264.17	264.19	250.70	527,500
2018-04-27	266.21	268.57	265.32	268.28	254.58	377,000
2018-04-26	268.12	268.21	263.77	266.21	252.61	452,300
2018-04-25	265.24	267.98	260.93	267.82	254.14	846,100
2018-04-24	277.34	277.34	261.28	265.85	252.27	991,800
2018-04-23	282.96	282.96	273.76	277.09	262.94	670,400
2018-04-20	277.94	284.71	274.97	282.14	267.73	915,900
2018-04-19	279.14	281.00	276.51	279.98	265.68	393,900
2018-04-18	278.20	280.44	276.55	279.66	265.38	436,300
2018-04-17	276.71	278.36	275.35	276.75	262.62	452,200
2018-04-16	275.52	276.01	273.90	274.34	260.33	371,300
2018-04-13	276.22	276.34	271.86	273.11	259.16	318,600
2018-04-12	271.70	275.70	271.68	274.39	260.38	366,700
2018-04-11	270.73	272.38	269.44	270.02	256.23	441,500
2018-04-10	272.63	275.49	271.32	273.14	259.19	466,400
2018-04-09	268.86	272.84	267.53	268.08	254.39	625,500
2018-04-06	273.70	275.04	266.51	267.84	254.16	565,300
2018-04-05	279.11	279.15	274.07	275.56	261.09	645,600
2018-04-04	271.45	277.19	270.05	276.84	262.31	676,700
2018-04-03	275.43	276.64	271.10	276.64	262.12	708,800
2018-04-02	280.69	281.25	270.15	274.58	260.17	582,100
2018-03-29	278.96	284.04	278.12	280.69	265.96	373,400
2018-03-28	278.04	279.40	275.03	276.49	261.98	341,000
2018-03-27	283.40	284.49	276.27	277.41	262.85	327,900
2018-03-26	278.00	283.12	275.82	282.52	267.69	337,000
2018-03-23	281.08	283.03	274.13	274.79	260.36	467,600
2018-03-22	287.13	287.45	280.49	280.86	266.12	379,200
2018-03-21	288.97	292.97	287.45	289.86	274.64	431,000
2018-03-20	284.95	289.04	284.46	288.97	273.80	520,600

← NewerPage 36 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.