Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	261.11	261.60	259.14	259.14	245.16	493,000
2017-12-18	254.08	262.57	253.05	261.32	247.22	997,300
2017-12-15	253.03	254.56	252.37	252.62	238.99	909,600
2017-12-14	255.89	256.23	252.23	252.38	238.76	359,400
2017-12-13	255.14	257.48	253.50	255.90	242.09	447,400
2017-12-12	256.14	257.47	254.45	255.42	241.64	699,900
2017-12-11	261.00	261.00	255.67	256.46	242.62	649,800
2017-12-08	261.99	261.99	258.85	260.58	246.52	269,900
2017-12-07	259.16	261.38	258.71	260.48	246.42	432,500
2017-12-06	258.38	260.28	257.88	258.91	244.94	302,900
2017-12-05	262.46	262.46	257.87	258.20	244.27	348,900
2017-12-04	263.53	264.63	261.72	261.87	247.74	552,900
2017-12-01	265.68	266.30	257.32	260.60	246.54	496,300
2017-11-30	262.80	267.83	262.27	267.21	252.79	421,000
2017-11-29	265.36	265.68	261.96	262.24	248.09	398,700
2017-11-28	261.15	265.33	259.52	265.04	250.74	447,500
2017-11-27	261.06	262.84	259.96	260.63	246.57	331,500
2017-11-24	261.11	261.83	259.76	260.36	246.31	100,700
2017-11-22	260.60	261.88	259.80	260.58	246.52	251,800
2017-11-21	258.40	261.58	257.94	260.48	246.42	357,300
2017-11-20	256.31	259.38	256.27	258.11	244.18	207,200
2017-11-17	255.13	257.58	254.53	256.34	242.51	345,300
2017-11-16	256.22	257.55	255.07	256.50	242.66	320,700
2017-11-15	255.79	257.01	253.85	255.39	241.61	336,000
2017-11-14	256.08	257.98	254.22	256.60	242.75	299,000
2017-11-13	257.30	257.65	254.95	256.04	242.22	443,800
2017-11-10	257.65	259.63	255.94	258.20	244.27	408,900
2017-11-09	257.97	259.42	255.79	257.83	243.92	597,800
2017-11-08	260.11	260.37	258.71	259.26	245.27	355,500
2017-11-07	258.79	261.37	257.73	260.35	246.30	357,800
2017-11-06	257.89	259.65	256.63	258.20	244.27	236,700
2017-11-03	256.95	259.25	256.12	258.06	244.13	363,500
2017-11-02	258.06	258.76	255.85	256.68	242.83	335,600
2017-11-01	259.33	260.22	257.10	258.21	244.28	361,700
2017-10-31	257.71	261.07	256.60	258.17	244.24	453,700
2017-10-30	252.35	258.81	248.03	257.05	243.18	565,000
2017-10-27	257.13	257.82	254.42	257.57	243.67	396,500
2017-10-26	256.39	257.76	255.23	257.52	243.62	273,200
2017-10-25	254.68	256.00	253.70	255.16	241.39	295,400
2017-10-24	255.00	255.66	253.60	254.83	241.08	253,200
2017-10-23	255.91	256.06	253.47	253.74	240.05	240,300
2017-10-20	252.86	254.82	252.18	254.82	241.07	223,900
2017-10-19	249.72	251.96	248.93	251.96	238.36	299,600
2017-10-18	251.03	251.39	249.24	250.23	236.73	228,800
2017-10-17	251.40	252.07	250.37	250.70	237.17	511,900
2017-10-16	250.19	251.87	249.24	251.77	238.18	187,800
2017-10-13	252.20	253.16	249.49	250.10	236.60	368,800
2017-10-12	249.17	252.25	249.10	252.05	238.45	296,000
2017-10-11	251.81	251.93	249.04	249.91	236.42	424,000
2017-10-10	251.70	252.49	250.76	251.76	238.17	493,400
2017-10-09	252.46	252.56	250.58	251.26	237.70	587,200
2017-10-06	251.10	252.17	250.16	251.99	238.39	206,300
2017-10-05	249.76	251.53	248.99	251.02	237.47	265,700
2017-10-04	249.86	251.10	249.16	249.66	235.86	255,700
2017-10-03	248.56	249.94	247.45	249.86	236.05	341,700
2017-10-02	243.45	247.91	243.45	247.80	234.10	343,500
2017-09-29	241.37	243.83	240.85	243.40	229.94	305,800
2017-09-28	240.42	241.73	240.04	241.71	228.35	391,200
2017-09-27	244.05	244.92	240.34	241.03	227.70	370,400
2017-09-26	244.76	245.68	242.75	243.41	229.95	263,000

← NewerPage 38 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.