Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	206.32	207.10	205.46	206.83	194.77	372,400
2017-04-03	207.13	207.13	204.62	206.05	194.04	608,800
2017-03-31	208.25	209.08	206.45	206.49	194.45	729,700
2017-03-30	207.29	209.01	207.20	208.93	196.75	396,800
2017-03-29	206.89	208.19	206.65	207.53	195.43	315,500
2017-03-28	204.43	208.70	204.30	207.36	195.27	491,700
2017-03-27	204.44	205.39	203.50	204.99	193.04	706,700
2017-03-24	206.51	207.74	205.58	206.50	194.46	607,700
2017-03-23	208.83	209.03	207.01	207.46	195.36	673,400
2017-03-22	208.67	209.53	207.44	208.69	196.52	340,700
2017-03-21	211.21	211.21	207.98	208.00	195.87	491,800
2017-03-20	211.06	211.33	210.02	210.23	197.97	279,000
2017-03-17	211.16	211.67	209.99	210.94	198.64	742,000
2017-03-16	213.68	214.44	210.72	210.95	198.65	627,600
2017-03-15	211.50	214.41	211.14	213.93	201.46	526,600
2017-03-14	210.49	211.54	209.89	211.30	198.98	453,300
2017-03-13	211.01	211.74	210.09	211.16	198.85	699,300
2017-03-10	210.83	212.55	209.77	211.37	199.05	369,200
2017-03-09	210.52	211.69	210.12	210.62	198.34	443,700
2017-03-08	211.20	211.87	210.05	210.28	198.02	637,300
2017-03-07	211.86	212.96	211.32	211.75	199.40	598,300
2017-03-06	211.93	213.24	211.23	212.33	199.95	281,900
2017-03-03	211.43	213.05	211.27	212.85	200.44	290,900
2017-03-02	212.83	213.39	211.59	212.78	200.37	342,400
2017-03-01	211.68	213.33	210.67	212.96	200.54	506,000
2017-02-28	210.04	211.99	208.34	209.20	197.00	645,300
2017-02-27	209.83	210.56	208.73	210.04	197.79	845,000
2017-02-24	209.22	210.00	208.46	209.91	197.67	624,900
2017-02-23	209.83	210.17	207.33	209.45	197.24	557,100
2017-02-22	206.65	208.97	206.65	207.87	195.75	402,300
2017-02-21	207.62	207.87	205.97	207.38	195.29	497,000
2017-02-17	206.49	207.22	205.28	207.14	195.06	1,076,800
2017-02-16	206.95	207.13	204.47	206.81	194.75	497,700
2017-02-15	204.21	207.60	203.84	206.74	194.69	413,400
2017-02-14	205.49	206.69	204.96	205.37	193.40	461,500
2017-02-13	205.91	207.38	204.63	205.74	193.74	573,500
2017-02-10	203.50	205.78	203.01	204.56	192.63	849,200
2017-02-09	195.08	205.69	194.03	202.20	190.41	1,325,000
2017-02-08	192.49	193.11	191.22	193.01	181.76	483,600
2017-02-07	193.27	193.34	191.67	192.35	181.13	428,000
2017-02-06	192.29	192.99	191.32	192.70	181.46	376,500
2017-02-03	192.21	192.92	191.44	192.86	181.62	566,100
2017-02-02	190.36	191.90	189.74	191.76	180.58	352,100
2017-02-01	192.07	192.75	190.45	191.36	180.20	493,000
2017-01-31	190.16	191.94	189.58	191.85	180.66	739,700
2017-01-30	190.11	190.48	188.36	190.40	179.30	436,200
2017-01-27	191.12	191.12	189.52	190.75	179.63	289,900
2017-01-26	191.01	191.94	189.50	190.44	179.34	457,100
2017-01-25	188.55	190.90	188.20	190.58	179.47	602,600
2017-01-24	186.70	188.48	186.01	187.88	176.93	491,200
2017-01-23	185.85	186.71	185.12	186.36	175.49	669,000
2017-01-20	186.12	186.87	185.11	186.22	175.36	464,100
2017-01-19	187.65	188.22	185.10	185.42	174.61	341,500
2017-01-18	186.72	189.09	185.33	186.91	176.01	709,600
2017-01-17	188.05	188.39	185.43	186.02	175.17	381,800
2017-01-13	189.51	190.01	188.12	188.50	177.51	622,500
2017-01-12	188.76	188.76	185.63	187.66	176.72	446,300
2017-01-11	185.71	189.79	185.06	188.97	177.95	670,500
2017-01-10	185.63	186.43	184.55	186.00	175.16	500,700
2017-01-09	188.04	188.04	185.97	186.31	175.45	285,300

← NewerPage 41 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.