Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	150.76	151.06	150.00	150.73	139.68	187,500
2014-08-20	150.62	151.74	150.09	150.93	139.86	313,700
2014-08-19	150.00	150.54	149.33	150.49	139.45	244,900
2014-08-18	148.67	150.22	148.51	150.04	139.04	264,900
2014-08-15	148.39	148.56	145.92	147.39	136.58	265,500
2014-08-14	147.48	148.16	147.16	148.12	137.26	176,000
2014-08-13	146.53	147.66	146.31	147.46	136.65	207,600
2014-08-12	146.32	148.06	145.77	146.23	135.51	241,900
2014-08-11	147.56	147.94	146.46	146.75	135.99	243,900
2014-08-08	145.00	147.41	144.66	147.36	136.55	432,100
2014-08-07	144.29	145.83	143.95	144.40	133.81	484,100
2014-08-06	143.05	144.02	142.53	143.39	132.87	324,300
2014-08-05	144.37	146.14	143.56	144.09	133.52	388,500
2014-08-04	143.51	145.50	143.21	145.32	134.66	346,800
2014-08-01	143.44	144.07	142.42	143.47	132.95	412,300
2014-07-31	146.14	146.69	144.00	144.07	133.50	630,400
2014-07-30	147.15	147.71	145.47	147.57	136.75	490,400
2014-07-29	150.78	150.78	146.71	146.90	136.13	585,700
2014-07-28	142.85	148.44	142.53	148.26	137.39	1,179,000
2014-07-25	142.85	143.26	142.20	142.76	132.29	370,600
2014-07-24	143.31	143.65	142.71	142.96	132.48	286,800
2014-07-23	144.05	144.16	142.76	143.10	132.61	199,700
2014-07-22	144.24	144.46	143.90	144.11	133.54	268,000
2014-07-21	142.87	143.74	142.49	143.32	132.81	246,600
2014-07-18	142.93	143.72	142.00	143.04	132.55	741,300
2014-07-17	143.35	144.00	142.32	142.50	132.05	803,000
2014-07-16	145.14	145.39	143.74	144.58	133.98	299,900
2014-07-15	144.81	145.69	143.98	144.69	134.08	563,800
2014-07-14	145.25	145.90	144.82	144.98	134.35	426,200
2014-07-11	143.91	144.81	143.04	144.70	134.09	209,800
2014-07-10	144.18	144.86	143.72	143.98	133.42	252,800
2014-07-09	145.16	145.92	144.36	145.26	134.61	270,300
2014-07-08	145.87	146.26	144.60	145.26	134.42	338,100
2014-07-07	146.48	146.52	145.35	145.75	134.87	323,500
2014-07-03	145.97	146.93	145.68	146.43	135.50	298,200
2014-07-02	145.97	146.65	145.48	145.60	134.74	414,400
2014-07-01	146.04	146.74	145.00	146.39	135.47	420,800
2014-06-30	146.98	147.18	145.87	146.01	135.12	527,700
2014-06-27	145.82	147.32	145.82	147.28	136.29	981,300
2014-06-26	146.71	146.83	145.21	145.98	135.09	188,000
2014-06-25	146.49	147.06	145.90	146.42	135.49	271,200
2014-06-24	147.08	148.76	146.26	146.45	135.52	311,200
2014-06-23	148.71	149.12	147.45	147.61	136.60	398,500
2014-06-20	148.07	149.00	146.83	148.94	137.83	695,200
2014-06-19	150.45	151.45	146.46	147.42	136.42	299,800
2014-06-18	146.87	147.18	145.64	147.04	136.07	360,800
2014-06-17	145.81	146.83	145.72	146.59	135.65	367,000
2014-06-16	146.07	146.86	145.93	146.16	135.25	560,300
2014-06-13	145.59	146.33	145.13	146.17	135.26	431,000
2014-06-12	145.64	146.02	144.91	145.59	134.73	513,500
2014-06-11	145.49	145.75	144.70	145.64	134.77	316,400
2014-06-10	146.13	147.07	145.64	146.51	135.58	409,900
2014-06-09	144.63	146.84	144.57	146.57	135.63	589,200
2014-06-06	142.70	144.74	142.49	144.71	133.91	360,600
2014-06-05	140.89	143.51	140.64	143.40	132.70	359,700
2014-06-04	141.32	141.32	140.66	140.85	130.34	239,200
2014-06-03	141.29	141.79	140.76	141.45	130.90	229,900
2014-06-02	141.54	141.96	140.26	141.77	131.19	231,000
2014-05-30	141.02	141.79	140.87	141.68	131.11	265,500
2014-05-29	141.41	141.77	140.90	141.31	130.77	423,700

← NewerPage 52 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.