Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	156.48	157.94	156.22	157.25	145.92	318,900
2014-11-13	156.76	158.20	156.37	156.74	145.45	283,400
2014-11-12	156.54	157.42	156.23	156.76	145.47	332,400
2014-11-11	158.37	158.99	156.97	157.42	146.08	307,900
2014-11-10	158.18	158.78	157.53	158.53	147.11	304,200
2014-11-07	158.10	158.84	157.46	158.26	146.86	356,700
2014-11-06	157.00	158.31	156.44	158.23	146.83	511,400
2014-11-05	155.78	158.05	155.26	157.06	145.74	453,900
2014-11-04	158.65	159.19	157.21	157.54	146.19	439,000
2014-11-03	158.20	159.74	157.43	158.61	147.18	524,500
2014-10-31	156.92	159.19	156.55	158.30	146.90	765,100
2014-10-30	153.68	155.34	153.45	154.83	143.68	434,900
2014-10-29	154.35	154.96	153.30	154.16	143.05	732,600
2014-10-28	151.22	154.42	151.22	154.42	143.29	489,300
2014-10-27	152.00	153.18	149.32	150.94	140.07	565,100
2014-10-24	150.53	151.58	149.32	151.18	140.29	582,000
2014-10-23	148.66	150.90	148.66	150.53	139.68	462,400
2014-10-22	148.56	149.71	146.54	146.63	136.07	579,800
2014-10-21	145.79	148.72	145.59	148.69	137.98	434,500
2014-10-20	143.98	145.11	142.80	144.67	134.25	439,200
2014-10-17	142.40	145.25	142.40	144.47	134.06	423,300
2014-10-16	138.87	141.75	137.55	141.11	130.94	530,900
2014-10-15	139.76	141.23	137.34	140.50	130.38	507,900
2014-10-14	139.51	142.81	139.07	141.64	131.44	614,400
2014-10-13	142.12	142.69	138.45	138.63	128.64	414,300
2014-10-10	143.55	143.82	141.74	141.80	131.58	413,900
2014-10-09	147.00	147.00	143.25	143.25	132.93	325,200
2014-10-08	143.24	147.26	142.60	147.12	136.52	496,400
2014-10-07	144.92	146.07	143.51	143.57	133.04	316,200
2014-10-06	147.57	147.96	146.24	146.80	136.03	314,400
2014-10-03	145.63	146.76	145.09	146.59	135.84	288,200
2014-10-02	145.46	145.83	143.52	144.83	134.21	442,200
2014-10-01	146.28	146.28	144.74	145.35	134.69	451,900
2014-09-30	146.87	147.57	145.66	146.29	135.56	447,400
2014-09-29	145.42	147.46	145.42	147.02	136.24	295,800
2014-09-26	145.48	147.81	144.80	147.38	136.57	277,800
2014-09-25	147.30	147.31	145.55	145.56	134.88	294,400
2014-09-24	146.91	148.17	146.50	147.99	137.14	264,100
2014-09-23	147.46	147.77	146.74	146.92	136.15	210,900
2014-09-22	149.05	149.05	147.27	147.56	136.74	299,400
2014-09-19	151.28	151.38	149.50	149.54	138.57	434,600
2014-09-18	149.98	150.45	149.52	150.23	139.21	243,100
2014-09-17	148.31	150.60	147.98	149.63	138.66	387,300
2014-09-16	147.11	148.46	146.77	147.88	137.03	213,100
2014-09-15	146.90	147.46	146.29	147.05	136.27	292,000
2014-09-12	147.47	147.80	146.74	147.13	136.34	256,100
2014-09-11	147.42	147.87	147.02	147.66	136.83	343,900
2014-09-10	147.89	148.49	147.20	148.15	137.28	204,400
2014-09-09	149.30	149.30	147.71	148.20	137.33	192,000
2014-09-08	149.67	149.80	149.02	149.13	138.19	292,100
2014-09-05	148.82	149.78	148.19	149.57	138.60	367,800
2014-09-04	149.62	150.15	148.31	148.83	137.91	347,600
2014-09-03	150.69	151.19	149.30	149.61	138.64	211,600
2014-09-02	150.95	151.50	149.69	150.23	139.21	277,700
2014-08-29	150.58	151.14	149.86	150.56	139.52	223,000
2014-08-28	150.63	150.63	149.81	150.38	139.35	161,300
2014-08-27	151.18	151.66	149.99	150.80	139.74	221,500
2014-08-26	151.34	151.69	150.75	150.83	139.77	241,400
2014-08-25	151.24	151.38	150.33	151.21	140.12	165,000
2014-08-22	150.23	150.84	149.63	150.37	139.34	222,200

← NewerPage 51 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.