Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	169.27	171.97	167.37	168.26	157.34	302,600
2016-01-26	166.95	169.33	166.22	169.28	158.29	425,100
2016-01-25	168.28	168.68	165.94	166.09	155.31	525,400
2016-01-22	171.28	172.23	167.58	168.52	157.58	532,200
2016-01-21	167.69	168.88	165.22	166.40	155.60	584,600
2016-01-20	167.04	168.94	164.73	167.62	156.74	686,100
2016-01-19	171.98	172.30	168.37	169.52	158.52	493,100
2016-01-15	167.97	171.07	166.05	169.43	158.44	902,100
2016-01-14	170.95	172.36	168.80	170.84	159.75	834,100
2016-01-13	177.24	178.56	170.56	170.76	159.68	483,600
2016-01-12	175.18	176.88	173.24	176.06	164.63	553,100
2016-01-11	176.51	177.93	171.66	173.47	162.21	724,300
2016-01-08	179.23	179.85	175.24	175.62	164.22	489,400
2016-01-07	179.83	181.26	177.49	177.89	166.35	444,300
2016-01-06	184.53	187.56	182.98	183.37	171.47	471,100
2016-01-05	186.40	188.08	184.52	187.56	175.11	350,200
2016-01-04	186.38	187.24	184.26	186.51	174.13	514,300
2015-12-31	190.07	191.16	189.50	189.79	177.19	247,700
2015-12-30	192.50	192.98	190.41	190.58	177.93	185,200
2015-12-29	191.32	193.32	191.18	192.62	179.83	263,400
2015-12-28	188.73	190.52	188.28	190.18	177.55	194,100
2015-12-24	189.54	190.35	189.14	189.84	177.24	117,600
2015-12-23	188.16	190.36	188.07	190.08	177.46	291,200
2015-12-22	185.74	187.74	184.95	187.22	174.79	264,800
2015-12-21	184.57	185.53	183.39	185.16	172.87	245,300
2015-12-18	184.25	185.49	183.22	183.32	171.15	855,400
2015-12-17	186.46	188.32	183.40	184.60	172.34	649,200
2015-12-16	182.98	186.83	182.75	186.42	174.04	364,500
2015-12-15	185.72	185.87	182.09	183.14	170.98	378,500
2015-12-14	183.75	184.49	182.53	184.12	171.90	310,600
2015-12-11	184.84	185.85	182.45	183.27	171.10	303,900
2015-12-10	185.11	187.64	184.38	186.52	174.14	286,400
2015-12-09	185.97	188.02	184.33	185.45	173.14	377,500
2015-12-08	186.81	187.40	185.35	186.28	173.91	395,000
2015-12-07	189.12	189.47	187.31	188.26	175.76	343,900
2015-12-04	187.98	189.97	186.42	189.48	176.90	589,000
2015-12-03	188.38	189.26	185.82	187.62	175.16	592,200
2015-12-02	191.05	192.48	187.31	188.10	175.61	615,500
2015-12-01	194.31	194.98	190.13	191.68	178.95	608,500
2015-11-30	195.00	195.93	193.38	193.49	180.64	568,700
2015-11-27	194.01	194.99	192.64	194.83	181.90	130,600
2015-11-25	193.27	194.98	192.26	193.84	180.97	297,100
2015-11-24	190.78	193.20	190.10	192.51	179.73	307,400
2015-11-23	191.34	192.38	190.47	192.28	179.51	253,200
2015-11-20	190.18	192.54	189.88	191.49	178.78	353,400
2015-11-19	190.79	191.81	188.74	189.44	176.86	445,400
2015-11-18	186.32	191.32	185.59	191.10	178.41	497,300
2015-11-17	187.72	188.08	184.48	185.75	173.42	407,100
2015-11-16	184.40	187.00	183.90	186.96	174.55	355,600
2015-11-13	184.03	186.30	183.68	184.48	172.23	309,400
2015-11-12	185.78	187.62	184.25	184.33	172.09	265,800
2015-11-11	186.41	188.53	185.98	187.47	175.02	247,600
2015-11-10	185.02	186.27	183.75	186.06	173.71	276,400
2015-11-09	186.66	187.90	184.40	185.66	173.33	281,100
2015-11-06	186.87	188.38	186.16	187.36	174.92	264,800
2015-11-05	187.44	188.82	186.28	187.91	175.43	414,600
2015-11-04	187.27	188.82	186.58	187.80	175.33	317,400
2015-11-03	187.87	188.75	186.25	186.97	174.56	443,300
2015-11-02	186.35	189.50	185.67	188.85	176.31	406,700
2015-10-30	184.68	187.04	184.16	186.35	173.98	621,900

← NewerPage 46 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.