Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	171.58	172.48	171.08	171.12	159.29	422,000
2015-05-08	170.76	172.77	169.92	172.34	160.43	561,400
2015-05-07	167.59	169.16	166.77	168.88	157.20	379,600
2015-05-06	169.13	169.49	166.85	168.32	156.68	506,200
2015-05-05	169.65	170.85	168.18	168.24	156.61	323,300
2015-05-04	169.57	171.08	168.77	170.40	158.62	393,700
2015-05-01	168.53	170.14	167.72	169.51	157.79	478,300
2015-04-30	170.41	170.65	167.88	168.17	156.54	676,800
2015-04-29	171.76	172.87	169.28	171.15	159.32	432,800
2015-04-28	170.30	172.94	169.51	172.93	160.97	580,400
2015-04-27	174.52	176.41	172.04	172.55	160.62	693,800
2015-04-24	169.94	170.70	168.01	169.92	158.17	659,600
2015-04-23	168.29	170.82	167.44	170.05	158.29	553,500
2015-04-22	168.23	169.03	165.95	168.93	157.25	594,000
2015-04-21	169.27	169.64	168.04	168.24	156.61	536,100
2015-04-20	167.78	169.58	167.10	169.09	157.40	369,600
2015-04-17	169.53	169.53	166.01	167.08	155.53	405,500
2015-04-16	170.62	171.44	169.21	170.65	158.85	276,400
2015-04-15	170.41	171.56	169.34	171.22	159.38	344,100
2015-04-14	168.57	169.78	167.74	169.62	157.89	244,800
2015-04-13	170.61	170.61	168.93	169.13	157.44	370,000
2015-04-10	171.29	171.45	169.84	170.31	158.54	312,300
2015-04-09	169.69	170.69	168.82	170.49	158.70	561,600
2015-04-08	170.91	172.06	169.50	169.78	158.04	722,600
2015-04-07	171.89	172.84	170.80	170.95	158.90	277,500
2015-04-06	170.75	172.91	170.43	172.13	160.00	385,500
2015-04-02	169.85	172.65	169.35	171.38	159.30	405,300
2015-04-01	171.41	171.41	168.92	169.77	157.80	582,400
2015-03-31	173.01	173.60	171.67	172.00	159.87	446,200
2015-03-30	172.32	174.19	171.75	174.02	161.75	245,800
2015-03-27	169.77	172.11	169.44	171.41	159.33	441,700
2015-03-26	170.47	170.91	169.81	170.48	158.46	389,200
2015-03-25	171.94	172.72	170.65	170.65	158.62	514,500
2015-03-24	170.86	172.24	170.53	171.81	159.70	316,600
2015-03-23	171.74	172.17	170.80	171.50	159.41	351,300
2015-03-20	169.77	171.86	168.48	171.43	159.34	592,100
2015-03-19	170.43	170.43	168.16	169.17	157.24	302,500
2015-03-18	168.37	171.59	166.32	171.01	158.95	417,200
2015-03-17	168.75	169.76	167.29	168.78	156.88	346,900
2015-03-16	168.14	170.44	167.95	170.38	158.37	297,700
2015-03-13	168.24	168.54	165.92	166.92	155.15	243,400
2015-03-12	166.00	168.84	165.82	168.60	156.71	300,700
2015-03-11	165.61	166.52	165.07	165.97	154.27	410,700
2015-03-10	166.58	167.71	165.61	165.61	153.94	320,400
2015-03-09	165.84	168.53	165.66	168.10	156.25	460,100
2015-03-06	167.14	167.91	165.50	166.01	154.31	351,500
2015-03-05	166.90	168.80	166.29	168.61	156.72	332,800
2015-03-04	166.87	167.02	165.25	166.79	155.03	359,900
2015-03-03	167.64	168.71	166.86	167.35	155.55	362,000
2015-03-02	167.57	168.69	167.00	168.55	156.67	307,000
2015-02-27	168.41	169.64	167.49	167.57	155.76	348,400
2015-02-26	168.40	169.33	167.71	168.57	156.69	304,900
2015-02-25	167.70	168.32	167.16	168.03	156.18	411,700
2015-02-24	168.03	168.11	166.89	167.87	156.04	237,600
2015-02-23	168.21	168.88	167.72	168.41	156.54	368,200
2015-02-20	167.18	168.64	165.46	168.30	156.44	268,800
2015-02-19	167.11	168.03	166.96	167.40	155.60	291,600
2015-02-18	167.91	168.61	167.51	168.17	156.31	321,900
2015-02-17	165.59	168.30	165.30	167.82	155.99	586,300
2015-02-13	166.28	167.48	165.49	166.23	154.51	518,500

← NewerPage 49 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.