Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	285.38	286.34	281.43	283.84	268.94	342,100
2018-03-16	283.43	287.53	283.10	286.67	271.62	744,700
2018-03-15	280.41	284.08	279.70	282.86	268.01	419,400
2018-03-14	283.85	284.25	278.81	279.85	265.16	321,000
2018-03-13	284.32	284.62	280.00	281.66	266.87	357,000
2018-03-12	285.90	286.00	282.07	282.83	267.98	289,600
2018-03-09	280.48	285.84	280.22	285.04	270.08	621,800
2018-03-08	280.78	281.19	276.09	279.69	265.01	434,900
2018-03-07	271.04	280.43	271.04	279.39	264.72	562,500
2018-03-06	273.09	274.41	270.89	273.74	259.37	326,300
2018-03-05	267.37	273.58	265.18	272.53	258.22	418,500
2018-03-02	265.77	268.95	264.61	268.01	253.94	420,500
2018-03-01	275.00	277.00	267.23	267.49	253.45	551,500
2018-02-28	281.43	282.54	275.08	275.09	260.65	417,700
2018-02-27	285.24	285.89	280.23	280.33	265.61	452,700
2018-02-26	282.59	286.58	281.98	285.33	270.35	282,300
2018-02-23	281.08	282.54	279.28	281.14	266.38	310,700
2018-02-22	279.42	283.60	279.03	279.60	264.92	456,800
2018-02-21	277.18	282.59	277.10	278.43	263.81	531,600
2018-02-20	275.06	277.91	274.03	276.74	262.21	418,700
2018-02-16	274.30	277.47	273.77	276.31	261.81	492,600
2018-02-15	272.31	276.00	267.55	275.75	261.27	434,000
2018-02-14	269.15	271.91	267.40	271.09	256.86	504,700
2018-02-13	268.86	270.97	266.12	270.47	256.27	392,900
2018-02-12	263.29	272.42	261.64	270.12	255.94	571,000
2018-02-09	261.93	263.50	254.10	261.53	247.80	637,100
2018-02-08	266.65	266.65	259.23	259.40	245.78	834,300
2018-02-07	267.91	272.85	266.19	266.19	252.22	616,700
2018-02-06	261.44	269.90	258.31	268.79	254.68	970,600
2018-02-05	285.21	289.55	265.79	266.75	252.75	1,009,700
2018-02-02	280.65	290.42	276.99	285.20	270.23	678,300
2018-02-01	280.41	282.97	278.18	281.25	266.49	537,900
2018-01-31	281.11	282.12	277.94	280.59	265.86	1,206,500
2018-01-30	279.87	282.00	276.87	279.63	264.95	378,900
2018-01-29	283.32	284.57	281.26	281.30	266.53	301,100
2018-01-26	279.63	284.22	278.53	284.14	269.22	297,000
2018-01-25	277.00	279.94	275.79	279.08	264.43	585,300
2018-01-24	277.00	277.33	274.82	276.51	261.99	443,100
2018-01-23	276.26	277.32	275.08	276.63	262.11	289,200
2018-01-22	275.07	276.61	272.46	276.07	261.58	320,200
2018-01-19	276.42	277.08	274.66	275.69	261.22	645,300
2018-01-18	276.85	277.41	275.85	276.42	261.91	319,100
2018-01-17	275.91	277.12	275.45	276.59	262.07	336,000
2018-01-16	275.98	276.90	273.84	274.88	260.45	289,100
2018-01-12	274.11	275.52	272.40	275.28	260.83	249,800
2018-01-11	269.36	272.72	268.53	272.50	258.20	348,200
2018-01-10	269.16	269.30	267.17	268.77	254.66	268,100
2018-01-09	268.99	271.85	268.85	270.32	256.13	331,300
2018-01-08	266.24	268.37	266.06	268.14	254.06	397,700
2018-01-05	266.91	267.78	264.70	267.02	252.61	343,900
2018-01-04	262.81	265.75	262.39	264.86	250.57	367,100
2018-01-03	260.65	262.26	257.96	262.08	247.94	347,800
2018-01-02	260.44	260.63	258.25	260.56	246.50	360,300
2017-12-29	261.85	261.85	259.00	259.00	245.02	283,800
2017-12-28	261.56	261.56	259.22	260.60	246.54	222,100
2017-12-27	260.73	262.20	259.94	260.61	246.55	282,600
2017-12-26	260.01	262.00	259.45	260.72	246.65	277,900
2017-12-22	259.03	259.84	258.10	259.53	245.53	310,700
2017-12-21	259.07	259.84	256.24	258.38	244.44	210,300
2017-12-20	259.41	260.49	258.50	258.98	245.01	553,400

← NewerPage 37 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.