Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	183.40	184.57	183.10	184.24	172.01	262,500
2015-10-28	182.94	184.59	181.15	184.20	171.97	482,900
2015-10-27	182.00	183.21	180.15	183.09	170.93	529,700
2015-10-26	177.55	184.59	176.86	182.91	170.77	1,076,800
2015-10-23	176.81	177.49	175.69	176.86	165.12	793,500
2015-10-22	173.86	176.88	172.99	175.50	163.85	1,001,900
2015-10-21	174.98	175.73	172.69	172.95	161.47	391,900
2015-10-20	173.65	174.89	173.10	174.18	162.62	525,900
2015-10-19	173.11	174.61	172.90	174.55	162.96	334,400
2015-10-16	174.98	175.24	172.60	173.71	162.18	414,900
2015-10-15	174.72	174.90	172.30	174.64	163.05	349,500
2015-10-14	173.98	175.21	173.21	173.55	162.03	447,500
2015-10-13	174.05	175.86	171.96	174.15	162.59	341,700
2015-10-12	173.77	174.63	172.77	174.23	162.66	287,200
2015-10-09	173.80	174.90	173.06	173.70	162.17	565,600
2015-10-08	167.90	174.34	166.03	173.97	162.42	710,300
2015-10-07	166.01	168.47	165.00	167.76	156.62	694,000
2015-10-06	164.08	165.60	163.64	165.02	153.83	484,400
2015-10-05	160.77	164.45	160.01	164.32	153.18	677,700
2015-10-02	154.92	159.81	154.68	159.71	148.88	600,600
2015-10-01	157.59	157.86	156.25	157.75	147.05	586,600
2015-09-30	154.66	156.92	154.01	156.70	146.08	563,600
2015-09-29	153.35	155.11	152.49	153.12	142.74	512,500
2015-09-28	152.86	153.89	152.00	152.93	142.56	790,200
2015-09-25	155.60	155.62	153.36	154.21	143.75	429,500
2015-09-24	151.80	154.97	150.91	153.91	143.47	651,200
2015-09-23	155.14	155.18	152.86	153.34	142.94	415,200
2015-09-22	156.31	156.71	154.12	155.03	144.52	428,900
2015-09-21	157.97	159.58	157.61	158.22	147.49	359,500
2015-09-18	160.00	160.56	157.15	157.49	146.81	799,500
2015-09-17	162.06	163.98	161.03	161.47	150.52	456,800
2015-09-16	160.41	162.78	160.01	162.34	151.33	349,300
2015-09-15	159.37	160.93	158.52	160.58	149.69	324,100
2015-09-14	158.33	159.12	156.95	158.68	147.92	337,700
2015-09-11	156.82	158.54	156.28	158.32	147.59	425,800
2015-09-10	157.77	160.14	157.77	159.04	148.26	372,700
2015-09-09	162.15	162.15	158.05	158.35	147.61	249,800
2015-09-08	158.66	160.65	157.61	160.63	149.74	350,500
2015-09-04	157.76	158.35	155.37	156.28	145.68	319,800
2015-09-03	159.07	162.53	158.21	158.74	147.98	508,200
2015-09-02	157.60	158.75	155.87	158.73	147.97	487,000
2015-09-01	158.79	159.39	154.84	155.86	145.29	632,600
2015-08-31	162.76	164.03	160.84	162.09	151.10	481,100
2015-08-28	162.49	164.19	162.06	164.05	152.93	356,900
2015-08-27	159.14	163.90	158.44	163.25	152.18	633,400
2015-08-26	157.44	157.99	154.82	157.45	146.77	720,900
2015-08-25	158.76	159.04	154.03	154.25	143.79	838,300
2015-08-24	155.06	159.37	152.79	155.02	144.51	982,500
2015-08-21	164.72	164.96	161.42	161.74	150.77	525,300
2015-08-20	167.90	169.22	165.69	165.71	154.47	352,200
2015-08-19	170.42	171.08	168.05	169.22	157.75	272,200
2015-08-18	171.08	171.78	170.67	171.38	159.76	272,300
2015-08-17	169.16	171.54	168.06	171.21	159.60	257,600
2015-08-14	168.47	169.82	166.32	169.73	158.22	372,200
2015-08-13	168.24	169.80	167.40	169.06	157.60	217,000
2015-08-12	167.49	168.92	166.34	168.51	157.08	293,200
2015-08-11	168.14	169.05	166.89	168.92	157.47	289,500
2015-08-10	169.39	170.63	168.68	169.97	158.45	308,400
2015-08-07	166.47	168.30	166.29	168.27	156.86	332,400
2015-08-06	167.39	168.29	166.27	166.95	155.63	343,900

← NewerPage 47 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.