Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	187.15	189.19	186.42	187.87	176.92	647,800
2017-01-05	184.68	186.99	184.30	185.27	174.47	342,700
2017-01-04	185.31	186.43	184.45	185.29	174.16	436,900
2017-01-03	184.82	185.71	183.74	184.93	173.82	421,400
2016-12-30	184.09	184.14	182.03	183.08	172.08	372,300
2016-12-29	184.11	185.33	182.64	183.13	172.13	376,300
2016-12-28	186.46	187.03	183.74	183.81	172.77	312,900
2016-12-27	185.86	187.05	185.86	186.20	175.01	264,800
2016-12-23	186.43	186.59	185.62	185.93	174.76	190,000
2016-12-22	186.00	186.38	184.70	186.01	174.83	486,500
2016-12-21	186.28	186.63	185.79	185.81	174.65	376,400
2016-12-20	185.33	186.89	184.92	186.33	175.13	395,500
2016-12-19	185.09	185.85	183.86	184.43	173.35	410,000
2016-12-16	187.75	188.47	184.82	185.00	173.88	1,113,700
2016-12-15	186.10	187.19	185.26	186.97	175.74	699,200
2016-12-14	187.74	188.82	186.33	186.66	175.44	868,500
2016-12-13	186.00	189.44	185.51	188.04	176.74	1,369,800
2016-12-12	185.72	185.81	184.13	184.89	173.78	401,000
2016-12-09	183.12	185.93	182.96	185.80	174.64	792,900
2016-12-08	182.63	183.77	182.63	183.29	172.28	1,462,500
2016-12-07	183.72	183.95	182.79	183.51	172.48	962,100
2016-12-06	183.78	185.36	182.01	183.05	172.05	924,300
2016-12-05	183.17	184.93	181.16	181.64	170.73	569,400
2016-12-02	181.66	182.69	181.32	182.32	171.37	518,300
2016-12-01	181.41	182.64	181.23	181.83	170.90	668,200
2016-11-30	181.69	182.31	180.94	181.11	170.23	740,700
2016-11-29	181.63	182.20	180.98	181.10	170.22	293,200
2016-11-28	182.80	183.35	181.16	182.08	171.14	415,000
2016-11-25	184.22	184.60	182.20	183.13	172.13	172,100
2016-11-23	183.25	184.43	183.25	184.20	173.13	377,700
2016-11-22	182.70	183.87	181.78	183.79	172.75	581,700
2016-11-21	181.15	182.04	180.78	182.04	171.10	573,900
2016-11-18	181.10	181.86	179.96	180.12	169.30	318,400
2016-11-17	181.49	182.25	180.75	181.42	170.52	956,000
2016-11-16	181.38	181.71	180.02	181.28	170.39	611,100
2016-11-15	179.45	181.78	178.19	181.65	170.74	832,900
2016-11-14	179.06	180.25	178.96	179.58	168.79	729,500
2016-11-11	179.57	180.31	178.01	178.95	168.20	713,700
2016-11-10	177.09	180.50	176.60	179.81	169.01	1,157,500
2016-11-09	173.26	177.23	171.57	176.95	166.32	970,000
2016-11-08	173.12	174.89	172.14	174.04	163.58	756,800
2016-11-07	171.32	173.04	171.27	172.85	162.46	550,000
2016-11-04	170.81	171.32	169.42	169.47	159.29	1,033,700
2016-11-03	170.47	171.31	169.67	170.36	160.12	439,000
2016-11-02	171.68	171.97	169.96	170.07	159.85	724,200
2016-11-01	172.87	174.79	171.27	171.58	161.27	2,830,100
2016-10-31	168.56	174.88	168.56	173.31	162.90	2,106,900
2016-10-28	168.98	169.44	167.50	167.91	157.82	851,900
2016-10-27	170.30	170.52	167.75	168.48	158.36	678,200
2016-10-26	171.13	171.26	169.44	169.73	159.53	758,300
2016-10-25	171.47	172.36	170.45	171.34	161.05	471,900
2016-10-24	173.71	174.87	171.47	171.51	161.20	365,400
2016-10-21	171.47	172.93	170.40	172.40	162.04	352,000
2016-10-20	174.48	174.61	172.62	173.18	162.77	401,100
2016-10-19	172.86	174.70	172.17	174.56	164.07	438,000
2016-10-18	172.56	172.61	170.42	172.52	162.15	531,500
2016-10-17	172.69	172.92	171.32	171.43	161.13	450,500
2016-10-14	173.87	175.59	172.92	172.94	162.55	483,400
2016-10-13	174.86	175.02	173.58	173.88	163.43	375,800
2016-10-12	176.52	177.27	175.86	176.37	165.77	327,900

← NewerPage 42 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.