Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	170.02	171.24	169.70	171.22	160.67	426,100
2016-07-18	171.50	171.98	170.47	170.71	160.19	367,100
2016-07-15	172.51	173.57	171.00	171.91	161.31	439,100
2016-07-14	171.39	172.70	171.12	172.02	161.42	516,100
2016-07-13	170.36	171.26	169.51	170.07	159.59	1,172,400
2016-07-12	171.78	171.95	169.60	170.54	160.03	927,900
2016-07-11	170.07	171.16	169.69	170.61	160.09	381,300
2016-07-08	168.62	170.57	168.62	170.04	159.56	399,800
2016-07-07	167.25	168.07	166.10	167.27	156.96	383,300
2016-07-06	166.60	167.07	165.06	166.74	156.46	478,400
2016-07-05	169.15	169.15	166.56	166.93	156.36	621,000
2016-07-01	170.95	171.93	168.85	169.92	159.16	444,600
2016-06-30	167.41	170.61	167.33	170.56	159.76	493,600
2016-06-29	168.30	168.95	166.95	167.15	156.57	758,100
2016-06-28	166.28	166.99	164.80	166.53	155.99	417,400
2016-06-27	165.56	166.11	163.85	164.77	154.34	748,900
2016-06-24	167.45	169.23	167.33	167.37	156.77	1,083,800
2016-06-23	171.58	172.97	171.22	172.91	161.96	270,300
2016-06-22	170.80	171.88	169.69	169.93	159.17	339,100
2016-06-21	170.17	171.22	170.13	170.28	159.50	398,500
2016-06-20	169.79	171.34	169.79	170.46	159.67	450,600
2016-06-17	168.79	169.67	166.87	167.67	157.05	573,800
2016-06-16	167.93	169.02	165.93	168.62	157.94	324,900
2016-06-15	169.64	170.23	168.18	168.38	157.72	303,000
2016-06-14	168.34	169.25	167.33	169.04	158.34	417,800
2016-06-13	172.12	172.58	168.83	168.90	158.21	429,000
2016-06-10	173.69	173.69	171.54	172.14	161.24	242,000
2016-06-09	173.24	175.00	172.73	174.25	163.22	325,700
2016-06-08	174.26	175.07	172.61	173.94	162.93	385,400
2016-06-07	174.19	174.91	173.60	174.02	163.00	362,300
2016-06-06	172.48	174.63	172.18	173.78	162.78	502,900
2016-06-03	171.39	172.45	170.56	171.78	160.90	354,700
2016-06-02	170.88	171.99	170.25	171.65	160.78	469,000
2016-06-01	170.16	171.17	169.27	170.87	160.05	466,500
2016-05-31	172.28	172.29	169.53	171.08	160.25	1,501,000
2016-05-27	172.18	172.37	170.55	172.00	161.11	1,525,400
2016-05-26	173.90	174.37	170.23	171.71	160.84	793,600
2016-05-25	174.53	176.15	173.91	174.08	163.06	825,800
2016-05-24	173.44	177.98	173.44	173.97	162.95	1,175,900
2016-05-23	179.00	179.30	172.00	172.71	161.77	2,638,800
2016-05-20	181.18	183.73	181.18	183.10	171.51	912,400
2016-05-19	179.61	180.52	178.24	179.99	168.59	616,200
2016-05-18	179.98	181.81	179.25	181.14	169.67	656,000
2016-05-17	178.50	181.29	177.69	180.39	168.97	805,500
2016-05-16	176.67	179.67	175.61	178.91	167.58	543,000
2016-05-13	176.80	177.97	175.28	176.32	165.16	421,900
2016-05-12	176.23	177.48	174.81	177.15	165.93	424,900
2016-05-11	177.28	178.21	175.91	175.97	164.83	302,200
2016-05-10	175.07	177.70	175.07	177.51	166.27	326,200
2016-05-09	175.87	176.60	174.14	174.66	163.60	343,000
2016-05-06	174.21	176.29	173.65	176.14	164.99	283,000
2016-05-05	174.53	175.86	173.78	174.37	163.33	400,600
2016-05-04	174.64	175.66	172.68	173.61	162.62	487,700
2016-05-03	176.58	176.58	173.76	176.20	165.04	387,500
2016-05-02	176.03	177.84	175.18	177.50	166.26	581,800
2016-04-29	175.87	177.05	175.02	176.09	164.94	555,800
2016-04-28	177.97	179.50	176.35	176.80	165.60	510,600
2016-04-27	176.49	180.17	175.87	179.23	167.88	454,500
2016-04-26	179.79	180.13	176.86	178.84	167.52	655,500
2016-04-25	175.71	181.15	175.03	179.66	168.28	915,200

← NewerPage 44 of 79 · 4,732 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.