Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	232.14	232.53	228.40	229.91	216.87	434,000
2017-06-28	231.45	233.19	230.76	232.30	219.13	296,400
2017-06-27	232.17	232.85	229.95	230.12	217.07	229,000
2017-06-26	232.55	233.66	231.46	232.59	219.40	370,200
2017-06-23	232.77	233.25	231.15	231.51	218.38	1,180,500
2017-06-22	232.58	233.79	232.25	232.41	219.23	274,400
2017-06-21	232.89	233.24	231.00	232.67	219.48	391,700
2017-06-20	234.41	235.14	232.47	232.95	219.74	280,100
2017-06-19	232.60	235.50	232.33	235.25	221.91	434,200
2017-06-16	231.38	233.10	230.06	232.20	219.03	697,600
2017-06-15	227.36	230.94	226.90	230.73	217.65	401,900
2017-06-14	229.28	229.41	227.77	228.84	215.86	304,500
2017-06-13	227.34	228.61	226.64	228.43	215.48	351,900
2017-06-12	229.19	229.62	227.14	227.14	214.26	474,500
2017-06-09	228.65	230.15	227.22	228.84	215.86	432,300
2017-06-08	228.88	229.61	226.82	228.45	215.49	509,100
2017-06-07	228.83	230.20	227.88	228.88	215.90	329,700
2017-06-06	230.00	230.00	228.28	228.36	215.41	414,700
2017-06-05	230.83	231.68	230.28	230.36	217.30	397,400
2017-06-02	230.34	232.87	230.05	231.20	218.09	384,500
2017-06-01	228.16	230.47	227.01	229.67	216.65	434,500
2017-05-31	228.59	230.12	227.20	227.20	214.32	858,000
2017-05-30	226.22	228.21	226.02	227.70	214.79	289,900
2017-05-26	225.97	228.04	225.77	227.08	214.20	319,500
2017-05-25	226.00	227.45	225.49	226.75	213.89	262,100
2017-05-24	224.80	225.80	224.12	225.18	212.41	263,700
2017-05-23	223.87	225.40	222.87	224.81	212.06	334,900
2017-05-22	222.49	223.66	221.57	223.46	210.79	404,200
2017-05-19	219.82	222.59	219.41	221.57	209.00	421,600
2017-05-18	219.85	220.41	216.80	219.35	206.91	544,700
2017-05-17	224.19	224.19	219.71	219.71	207.25	514,100
2017-05-16	222.85	224.32	221.80	224.19	211.48	349,800
2017-05-15	221.63	222.85	221.45	222.40	209.79	552,100
2017-05-12	221.86	222.70	220.71	221.48	208.92	474,500
2017-05-11	221.92	222.94	220.51	222.79	210.16	375,100
2017-05-10	221.72	222.89	220.81	222.62	210.00	405,700
2017-05-09	221.07	222.39	221.02	221.90	209.32	353,200
2017-05-08	220.52	222.07	220.38	220.89	208.36	434,800
2017-05-05	218.71	220.93	217.89	220.90	208.37	530,300
2017-05-04	217.07	218.45	216.50	218.22	205.84	499,500
2017-05-03	216.40	217.11	215.16	216.75	204.46	458,500
2017-05-02	217.51	218.39	216.25	217.23	204.91	556,400
2017-05-01	218.73	219.57	216.25	216.78	204.49	494,100
2017-04-28	218.00	225.57	217.58	218.70	206.30	1,041,700
2017-04-27	215.72	217.88	215.00	217.63	205.29	709,700
2017-04-26	216.06	216.99	214.98	215.39	203.18	579,600
2017-04-25	214.49	217.14	214.00	216.36	204.09	613,500
2017-04-24	212.00	214.25	212.00	213.73	201.61	744,800
2017-04-21	209.31	210.37	208.55	209.75	197.86	495,900
2017-04-20	207.40	209.80	206.99	208.84	197.00	262,100
2017-04-19	208.33	208.58	206.16	206.60	194.88	416,300
2017-04-18	206.65	207.75	206.65	207.14	195.39	357,500
2017-04-17	205.90	207.44	205.20	207.44	195.68	368,700
2017-04-13	204.81	206.38	204.77	205.01	193.38	300,400
2017-04-12	205.80	206.74	204.88	205.47	193.82	397,000
2017-04-11	207.85	209.38	204.99	206.95	195.21	514,400
2017-04-10	208.21	210.65	207.64	208.90	197.05	352,400
2017-04-07	208.02	208.84	206.97	208.21	196.40	416,400
2017-04-06	207.23	208.75	205.72	208.11	196.31	428,200
2017-04-05	207.18	209.45	206.44	207.08	195.34	653,000

← NewerPage 40 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.