Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-11	179.23	179.23	175.29	176.86	166.23	644,400
2016-10-10	180.60	181.23	179.00	179.40	168.62	223,800
2016-10-07	181.19	181.19	178.81	179.88	169.07	419,800
2016-10-06	181.72	181.79	179.78	181.31	170.42	419,900
2016-10-05	181.48	182.95	181.31	182.31	171.36	312,000
2016-10-04	182.28	182.69	180.75	181.95	170.74	524,500
2016-10-03	181.16	183.00	181.01	182.09	170.87	327,300
2016-09-30	182.42	183.49	180.88	182.47	171.22	539,200
2016-09-29	181.92	183.12	180.55	181.30	170.13	566,600
2016-09-28	179.93	183.03	179.89	182.84	171.57	463,500
2016-09-27	178.26	179.78	177.38	179.58	168.51	392,300
2016-09-26	179.61	179.61	178.04	178.35	167.36	319,900
2016-09-23	182.20	182.21	180.10	180.10	169.00	278,900
2016-09-22	178.31	182.35	178.31	182.13	170.90	457,000
2016-09-21	176.12	178.24	176.09	178.05	167.08	289,300
2016-09-20	177.83	177.83	175.98	175.99	165.14	569,700
2016-09-19	177.88	178.43	176.27	176.70	165.81	261,300
2016-09-16	177.54	177.55	175.39	177.19	166.27	601,500
2016-09-15	175.81	178.50	175.49	178.19	167.21	375,000
2016-09-14	177.36	178.61	175.48	176.26	165.40	378,400
2016-09-13	178.58	178.95	177.28	177.58	166.63	432,900
2016-09-12	175.27	180.03	174.45	179.80	168.72	462,300
2016-09-09	178.75	179.29	176.06	176.06	165.21	516,500
2016-09-08	179.64	181.51	178.91	180.21	169.10	539,100
2016-09-07	180.09	180.33	179.02	179.71	168.63	390,500
2016-09-06	182.20	182.20	179.51	180.42	169.30	546,400
2016-09-02	181.08	182.24	180.71	182.15	170.92	383,300
2016-09-01	177.12	180.87	176.93	180.71	169.57	560,700
2016-08-31	178.46	178.77	176.73	177.55	166.61	584,300
2016-08-30	178.73	179.17	178.21	178.80	167.78	387,300
2016-08-29	177.67	178.67	177.65	178.57	167.56	284,500
2016-08-26	177.23	178.96	176.73	177.80	166.84	606,200
2016-08-25	175.97	176.88	175.78	176.83	165.93	222,000
2016-08-24	176.82	177.15	176.07	176.56	165.68	431,100
2016-08-23	177.00	177.47	176.42	176.99	166.08	385,800
2016-08-22	176.00	177.13	175.23	176.51	165.63	543,000
2016-08-19	172.73	176.43	172.06	176.40	165.53	1,481,700
2016-08-18	172.72	173.22	172.07	173.22	162.54	302,000
2016-08-17	172.87	173.23	171.85	172.88	162.22	553,900
2016-08-16	173.53	173.75	172.61	172.72	162.07	341,400
2016-08-15	172.65	174.26	172.22	173.79	163.08	392,700
2016-08-12	174.08	174.08	172.05	172.71	162.07	331,500
2016-08-11	171.86	174.60	171.86	174.45	163.70	458,400
2016-08-10	171.61	171.86	170.51	171.71	161.13	275,700
2016-08-09	171.94	172.61	170.81	171.34	160.78	322,400
2016-08-08	171.12	171.73	170.59	171.68	161.10	411,600
2016-08-05	170.25	171.07	169.64	170.71	160.19	338,300
2016-08-04	169.77	170.22	169.13	169.57	159.12	460,200
2016-08-03	169.50	170.29	168.49	169.07	158.65	489,900
2016-08-02	171.23	171.42	169.22	169.58	159.13	628,600
2016-08-01	170.09	172.00	170.09	171.48	160.91	708,900
2016-07-29	168.82	171.61	168.49	170.36	159.86	1,030,900
2016-07-28	167.16	169.43	166.98	169.12	158.70	822,500
2016-07-27	165.56	167.60	165.16	167.54	157.21	1,503,800
2016-07-26	162.62	166.13	162.12	165.47	155.27	1,389,400
2016-07-25	165.00	166.87	159.28	163.33	153.26	4,247,400
2016-07-22	171.66	173.37	170.70	173.31	162.63	602,000
2016-07-21	173.54	174.02	171.57	171.85	161.26	334,100
2016-07-20	172.06	174.56	172.06	173.73	163.02	671,900
2016-07-19	170.02	171.24	169.70	171.22	160.67	426,100

← NewerPage 43 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.