Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	167.74	169.41	166.86	167.39	156.04	300,400
2015-08-04	165.41	166.93	165.03	166.74	155.43	462,900
2015-08-03	167.46	167.72	164.33	165.41	154.19	397,800
2015-07-31	167.89	168.02	166.46	167.27	155.93	427,300
2015-07-30	165.99	167.63	165.39	167.07	155.74	271,400
2015-07-29	164.18	167.05	163.80	166.77	155.46	427,500
2015-07-28	164.38	164.97	162.53	164.25	153.11	1,080,100
2015-07-27	161.97	165.06	158.21	164.25	153.11	1,700,300
2015-07-24	173.47	174.24	171.46	172.11	160.44	442,500
2015-07-23	174.78	176.16	173.63	173.81	162.03	384,900
2015-07-22	174.57	176.21	174.22	175.00	163.13	326,400
2015-07-21	176.48	176.89	174.74	174.97	163.11	363,200
2015-07-20	176.89	177.82	176.52	176.99	164.99	199,200
2015-07-17	177.16	177.27	176.35	176.96	164.96	207,200
2015-07-16	177.25	177.97	176.47	177.08	165.07	178,400
2015-07-15	176.81	177.23	175.58	175.90	163.97	269,000
2015-07-14	176.20	177.01	175.41	176.81	164.82	262,800
2015-07-13	174.19	176.29	173.82	175.95	164.02	449,400
2015-07-10	173.86	173.94	171.69	172.35	160.66	456,300
2015-07-09	173.47	174.37	171.30	171.56	159.93	341,700
2015-07-08	174.04	174.36	170.68	171.32	159.70	360,700
2015-07-07	174.00	175.08	171.64	175.02	162.92	458,000
2015-07-06	172.88	174.73	172.20	173.57	161.57	305,000
2015-07-02	174.71	174.89	173.60	174.59	162.52	461,800
2015-07-01	173.97	174.27	172.66	174.02	161.99	320,400
2015-06-30	174.61	175.14	172.14	172.46	160.54	496,800
2015-06-29	174.73	175.89	172.35	172.57	160.64	349,700
2015-06-26	175.73	176.86	175.19	175.98	163.81	329,500
2015-06-25	175.95	176.59	174.91	175.09	162.99	226,300
2015-06-24	176.37	177.35	175.39	175.69	163.54	297,400
2015-06-23	177.81	178.68	176.57	176.91	164.68	330,000
2015-06-22	177.55	178.92	177.36	177.79	165.50	238,100
2015-06-19	176.90	177.25	176.05	176.15	163.97	830,900
2015-06-18	174.83	177.39	174.61	177.01	164.77	376,300
2015-06-17	174.34	175.23	173.34	174.44	162.38	211,300
2015-06-16	174.06	174.94	173.49	174.08	162.05	234,900
2015-06-15	174.09	174.27	172.36	173.97	161.94	270,900
2015-06-12	177.15	177.23	175.39	175.84	163.68	189,500
2015-06-11	177.22	178.33	176.93	177.71	165.42	265,600
2015-06-10	175.79	177.37	175.78	177.04	164.80	199,900
2015-06-09	175.08	175.74	174.27	175.07	162.97	202,600
2015-06-08	174.55	176.61	174.16	174.50	162.44	188,100
2015-06-05	174.16	175.17	173.01	175.07	162.97	232,700
2015-06-04	175.83	175.83	174.02	174.33	162.28	260,600
2015-06-03	176.23	176.93	175.24	176.42	164.22	180,100
2015-06-02	174.58	176.79	173.98	175.73	163.58	214,500
2015-06-01	175.58	175.58	173.46	174.91	162.82	286,400
2015-05-29	176.59	176.59	174.37	174.96	162.86	314,700
2015-05-28	177.50	177.64	176.01	177.18	164.93	224,900
2015-05-27	176.69	178.00	176.06	177.69	165.41	251,200
2015-05-26	176.48	177.07	174.97	175.71	163.56	290,800
2015-05-22	177.27	177.72	176.60	177.15	164.90	267,600
2015-05-21	177.01	177.64	176.02	177.20	164.95	278,800
2015-05-20	176.57	177.40	175.58	176.89	164.66	263,200
2015-05-19	176.45	176.72	175.40	176.61	164.40	256,400
2015-05-18	175.40	176.54	174.92	176.21	164.03	282,100
2015-05-15	176.01	176.99	175.06	176.08	163.91	676,000
2015-05-14	175.32	176.62	174.60	176.35	164.16	442,700
2015-05-13	173.21	174.93	171.61	174.17	162.13	441,600
2015-05-12	170.36	172.65	169.87	172.43	160.51	401,300

← NewerPage 48 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.