Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	163.84	165.13	163.52	165.07	153.43	394,300
2015-02-11	163.42	164.22	162.82	163.38	151.86	316,600
2015-02-10	163.05	163.47	162.29	163.38	151.86	390,500
2015-02-09	160.64	162.99	160.64	161.90	150.49	459,200
2015-02-06	162.80	162.99	160.60	161.12	149.76	343,900
2015-02-05	158.12	162.53	157.88	162.11	150.68	669,100
2015-02-04	158.90	159.65	157.69	158.12	146.97	422,700
2015-02-03	157.04	159.72	157.04	159.66	148.40	568,100
2015-02-02	154.79	157.34	153.99	157.30	146.21	503,800
2015-01-30	154.86	155.87	153.90	154.34	143.46	503,800
2015-01-29	154.19	156.71	154.04	156.43	145.40	598,800
2015-01-28	158.42	158.42	153.95	154.56	143.66	488,700
2015-01-27	153.89	157.81	153.23	157.18	146.10	721,800
2015-01-26	157.76	161.85	153.73	155.70	144.72	779,400
2015-01-23	149.92	151.26	149.51	149.70	139.15	621,000
2015-01-22	149.01	150.47	147.09	150.23	139.64	428,200
2015-01-21	145.43	147.74	145.43	147.55	137.15	376,100
2015-01-20	147.09	147.28	145.34	146.04	135.74	619,800
2015-01-16	145.30	145.94	144.62	145.75	135.48	776,300
2015-01-15	147.73	148.48	145.38	145.88	135.60	732,000
2015-01-14	146.87	148.35	146.21	148.04	137.60	478,300
2015-01-13	150.45	151.79	147.07	148.83	138.34	400,600
2015-01-12	151.96	152.66	148.91	149.17	138.65	425,600
2015-01-09	152.59	153.21	150.94	151.37	140.70	303,700
2015-01-08	152.01	153.14	150.96	152.21	141.48	625,200
2015-01-07	151.25	151.77	149.96	151.19	140.53	421,100
2015-01-06	152.15	152.37	148.66	149.91	139.11	422,500
2015-01-05	155.33	155.55	151.75	152.03	141.08	449,600
2015-01-02	156.66	157.31	154.32	156.62	145.34	254,600
2014-12-31	158.80	159.59	156.26	156.35	145.09	216,800
2014-12-30	159.40	159.41	158.14	158.31	146.90	148,700
2014-12-29	159.31	160.23	158.73	159.62	148.12	181,600
2014-12-26	160.06	160.88	159.58	159.81	148.30	131,200
2014-12-24	159.64	160.41	159.43	159.75	148.24	97,600
2014-12-23	158.40	159.91	157.82	159.54	148.05	300,500
2014-12-22	156.01	157.99	156.01	157.92	146.54	257,800
2014-12-19	158.59	159.38	156.32	156.40	145.13	930,000
2014-12-18	154.23	157.64	153.67	157.59	146.24	493,200
2014-12-17	150.93	152.46	148.15	151.95	141.00	720,100
2014-12-16	151.00	153.66	150.83	150.93	140.06	371,600
2014-12-15	151.01	151.73	149.18	150.80	139.94	442,100
2014-12-12	151.55	153.02	149.86	149.89	139.09	296,400
2014-12-11	153.44	155.13	152.71	153.03	142.00	225,000
2014-12-10	155.86	155.86	152.47	153.06	142.03	316,400
2014-12-09	153.90	156.17	153.85	156.07	144.83	390,100
2014-12-08	157.99	158.87	154.40	155.39	144.19	397,500
2014-12-05	158.79	159.16	157.75	158.12	146.73	206,800
2014-12-04	159.26	160.09	158.07	158.79	147.35	188,800
2014-12-03	157.18	159.76	157.12	159.65	148.15	391,700
2014-12-02	156.19	157.37	155.57	156.98	145.67	349,900
2014-12-01	157.06	157.41	155.25	155.79	144.57	346,300
2014-11-28	159.67	159.67	157.45	157.82	146.45	233,500
2014-11-26	160.19	160.24	158.19	159.53	148.04	241,300
2014-11-25	159.11	160.60	158.75	160.48	148.92	344,700
2014-11-24	158.43	159.12	157.51	158.60	147.17	175,700
2014-11-21	158.40	159.62	157.80	158.22	146.82	291,200
2014-11-20	156.31	157.60	155.22	157.21	145.88	208,200
2014-11-19	155.93	156.80	155.09	156.69	145.40	274,200
2014-11-18	156.57	158.07	156.13	156.28	145.02	386,500
2014-11-17	156.77	157.53	156.25	156.40	145.13	398,100

← NewerPage 50 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.