Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	177.57	179.92	177.57	178.63	167.32	482,300
2016-04-21	178.44	179.75	177.48	178.72	167.40	399,600
2016-04-20	180.00	180.00	177.17	178.55	167.24	324,800
2016-04-19	179.54	180.69	178.18	179.75	168.37	264,400
2016-04-18	176.25	179.12	176.06	178.83	167.51	396,500
2016-04-15	177.31	178.00	176.71	177.15	165.93	370,200
2016-04-14	178.78	178.91	176.73	176.90	165.70	425,200
2016-04-13	178.03	178.91	176.62	178.16	166.88	531,300
2016-04-12	177.31	178.34	176.09	177.49	166.25	301,100
2016-04-11	178.09	178.54	176.30	176.68	165.49	316,500
2016-04-08	178.03	178.46	177.07	177.95	166.68	381,300
2016-04-07	178.00	178.86	176.01	176.56	165.38	555,600
2016-04-06	178.62	179.33	176.19	178.94	167.61	409,000
2016-04-05	179.02	179.55	178.43	178.72	167.12	454,400
2016-04-04	184.59	184.59	179.40	180.40	168.69	576,900
2016-04-01	181.24	185.14	180.62	184.66	172.68	506,000
2016-03-31	181.84	183.69	181.14	182.77	170.91	362,300
2016-03-30	183.74	184.42	181.66	182.01	170.20	371,000
2016-03-29	181.98	183.03	180.75	182.52	170.68	377,300
2016-03-28	180.71	182.19	180.41	182.00	170.19	366,700
2016-03-24	179.05	180.67	178.86	180.53	168.81	363,100
2016-03-23	182.15	182.62	179.28	179.96	168.28	409,000
2016-03-22	181.21	182.62	180.80	182.02	170.21	362,400
2016-03-21	181.15	181.66	180.62	181.32	169.55	331,100
2016-03-18	180.31	182.55	179.72	181.85	170.05	754,400
2016-03-17	177.69	180.69	177.52	179.78	168.11	542,800
2016-03-16	175.67	177.59	175.14	177.43	165.92	432,400
2016-03-15	173.95	176.93	173.95	175.80	164.39	305,700
2016-03-14	173.75	176.48	173.53	175.50	164.11	448,700
2016-03-11	171.85	174.03	170.90	173.81	162.53	439,100
2016-03-10	170.58	171.51	168.79	170.46	159.40	358,400
2016-03-09	171.69	172.51	170.08	170.61	159.54	378,500
2016-03-08	171.66	172.44	170.38	170.78	159.70	348,900
2016-03-07	171.68	173.48	171.68	173.44	162.18	363,000
2016-03-04	171.96	172.90	170.07	172.50	161.31	503,600
2016-03-03	171.21	172.47	170.63	172.38	161.19	346,400
2016-03-02	171.01	172.38	170.30	171.43	160.31	398,900
2016-03-01	169.00	172.56	168.58	171.88	160.73	491,300
2016-02-29	170.02	170.50	166.87	167.93	157.03	682,500
2016-02-26	171.94	172.08	170.24	170.34	159.29	685,600
2016-02-25	171.22	172.20	169.25	171.00	159.90	507,900
2016-02-24	170.01	170.87	168.59	170.22	159.17	401,400
2016-02-23	172.40	174.44	170.30	171.26	160.15	440,700
2016-02-22	171.36	173.68	171.04	173.01	161.78	553,600
2016-02-19	170.66	172.14	168.95	170.34	159.29	648,000
2016-02-18	169.60	172.36	168.88	170.50	159.44	634,000
2016-02-17	168.18	170.18	168.18	169.71	158.70	550,600
2016-02-16	165.06	167.89	163.39	167.29	156.43	602,500
2016-02-12	160.67	164.61	157.75	163.59	152.97	396,700
2016-02-11	157.60	161.11	157.18	159.97	149.59	470,700
2016-02-10	161.22	163.29	159.92	160.25	149.85	532,700
2016-02-09	160.60	163.69	160.19	161.83	151.33	596,600
2016-02-08	161.75	162.86	159.54	161.87	151.37	465,300
2016-02-05	165.82	165.82	161.02	163.12	152.53	836,800
2016-02-04	162.04	168.10	160.49	166.97	156.13	723,000
2016-02-03	160.81	162.14	157.18	162.11	151.59	666,900
2016-02-02	161.90	161.90	155.79	158.89	148.58	1,083,500
2016-02-01	157.34	164.94	157.31	163.73	153.11	2,355,500
2016-01-29	170.30	175.81	169.24	175.67	164.27	961,800
2016-01-28	170.09	171.24	168.14	169.72	158.71	415,400

← NewerPage 45 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.