Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	246.21	246.60	242.86	244.26	230.76	310,000
2017-09-22	246.09	247.54	245.44	246.16	232.55	319,200
2017-09-21	246.15	247.49	244.22	246.56	232.93	398,700
2017-09-20	241.65	247.30	240.19	246.22	232.61	801,700
2017-09-19	237.85	239.27	236.99	238.60	225.41	241,700
2017-09-18	238.45	239.34	237.02	237.81	224.66	375,800
2017-09-15	235.79	238.10	235.28	237.83	224.68	409,100
2017-09-14	235.07	236.50	234.91	236.41	223.34	241,400
2017-09-13	237.15	237.24	234.78	235.58	222.56	271,400
2017-09-12	237.23	238.41	236.38	237.37	224.25	152,100
2017-09-11	235.60	237.24	234.41	236.82	223.73	297,700
2017-09-08	229.58	234.55	229.14	234.38	221.42	348,100
2017-09-07	229.63	230.74	228.07	229.96	217.25	267,300
2017-09-06	229.99	230.41	228.68	229.59	216.90	298,900
2017-09-05	228.72	229.91	227.46	229.01	216.35	320,500
2017-09-01	231.20	231.70	229.43	230.09	217.37	293,900
2017-08-31	232.26	232.37	230.12	230.66	217.91	425,900
2017-08-30	229.62	231.72	229.21	231.63	218.82	349,100
2017-08-29	229.00	229.77	227.93	229.47	216.78	282,500
2017-08-28	231.41	231.93	229.82	230.00	217.28	346,200
2017-08-25	229.59	231.29	229.59	230.76	218.00	247,200
2017-08-24	231.56	232.26	228.66	229.03	216.37	282,400
2017-08-23	230.68	231.72	229.99	231.04	218.27	315,900
2017-08-22	228.46	232.96	228.46	232.50	219.65	325,600
2017-08-21	228.25	229.07	227.31	227.79	215.20	323,000
2017-08-18	228.85	229.45	227.51	228.20	215.58	404,200
2017-08-17	232.72	232.78	229.30	229.30	216.62	290,000
2017-08-16	233.59	234.27	232.40	233.10	220.21	376,100
2017-08-15	234.03	235.40	231.67	233.33	220.43	354,800
2017-08-14	231.19	234.34	229.69	233.96	221.03	449,400
2017-08-11	230.25	230.62	228.75	229.54	216.85	388,200
2017-08-10	233.68	234.01	229.12	229.16	216.49	602,600
2017-08-09	236.03	236.03	234.00	234.51	221.54	205,400
2017-08-08	235.89	237.20	235.52	235.98	222.93	263,000
2017-08-07	236.36	236.91	234.73	236.46	223.39	226,900
2017-08-04	236.84	237.83	236.04	236.66	223.58	260,800
2017-08-03	235.90	236.71	233.60	236.39	223.32	311,100
2017-08-02	236.25	237.12	234.82	235.76	222.73	490,700
2017-08-01	233.68	236.91	232.32	236.47	223.40	522,700
2017-07-31	226.81	233.90	226.81	232.46	219.61	732,200
2017-07-28	231.89	232.62	228.83	232.34	219.49	474,000
2017-07-27	234.33	234.43	230.76	231.96	219.14	305,300
2017-07-26	233.90	234.83	233.22	233.76	220.84	255,700
2017-07-25	235.89	236.48	232.93	233.42	220.52	288,900
2017-07-24	234.87	236.07	233.99	235.02	222.03	256,700
2017-07-21	233.28	234.87	231.55	234.77	221.79	285,900
2017-07-20	236.22	236.47	234.45	234.85	221.87	262,900
2017-07-19	234.20	236.14	232.79	236.06	223.01	402,600
2017-07-18	235.89	236.15	233.45	233.95	221.02	378,100
2017-07-17	235.62	236.76	234.83	236.54	223.46	218,000
2017-07-14	236.84	238.17	234.66	235.81	222.77	461,400
2017-07-13	237.54	237.54	235.50	236.40	223.33	402,200
2017-07-12	236.81	238.49	236.50	237.66	224.52	394,600
2017-07-11	234.71	235.89	233.30	235.27	222.26	358,500
2017-07-10	233.69	237.19	233.65	234.74	221.76	443,600
2017-07-07	233.45	236.17	233.45	234.45	221.49	312,700
2017-07-06	234.63	235.70	232.48	233.15	220.26	511,200
2017-07-05	232.65	236.51	231.67	235.27	222.26	395,800
2017-07-03	233.08	233.81	230.93	232.34	219.16	179,900
2017-06-30	230.61	232.62	230.40	231.53	218.40	315,900

← NewerPage 39 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.