Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	141.41	141.77	140.90	141.31	130.77	423,700
2014-05-28	142.50	143.07	141.01	141.08	130.55	570,500
2014-05-27	142.00	142.81	142.00	142.20	131.59	356,700
2014-05-23	140.62	141.72	140.22	141.66	131.09	313,500
2014-05-22	140.46	141.35	139.81	140.69	130.19	267,100
2014-05-21	138.77	140.18	138.60	140.12	129.66	283,400
2014-05-20	139.49	139.70	137.84	138.33	128.01	418,400
2014-05-19	138.97	140.17	138.59	139.85	129.42	328,300
2014-05-16	138.71	139.54	137.53	139.43	129.03	337,700
2014-05-15	139.58	139.83	137.49	138.71	128.36	363,300
2014-05-14	141.24	141.41	139.77	139.96	129.52	205,100
2014-05-13	141.08	141.72	140.90	141.08	130.55	271,600
2014-05-12	140.49	141.57	139.70	141.35	130.80	246,500
2014-05-09	140.34	140.55	138.00	139.18	128.80	386,100
2014-05-08	139.75	141.43	139.42	140.65	130.16	676,400
2014-05-07	137.55	139.16	137.25	138.93	128.56	396,500
2014-05-06	137.83	138.34	137.10	137.15	126.92	435,200
2014-05-05	137.44	138.43	136.45	137.96	127.67	368,500
2014-05-02	137.74	138.69	137.56	137.94	127.65	665,800
2014-05-01	138.91	139.59	137.54	138.10	127.80	553,100
2014-04-30	138.04	139.04	136.94	138.95	128.58	561,400
2014-04-29	138.19	139.00	136.85	138.04	127.74	680,400
2014-04-28	138.15	139.94	135.89	137.72	127.44	1,294,200
2014-04-25	131.68	131.68	129.00	129.30	119.65	548,900
2014-04-24	132.31	132.33	131.06	131.71	121.88	385,600
2014-04-23	131.96	132.71	131.58	131.71	121.88	429,600
2014-04-22	131.39	132.47	130.90	131.96	122.11	357,500
2014-04-21	130.67	132.04	130.11	131.38	121.58	384,300
2014-04-17	130.74	132.31	130.26	130.34	120.61	689,600
2014-04-16	130.20	131.04	129.49	131.02	121.24	831,400
2014-04-15	129.50	129.50	126.75	128.99	119.37	1,045,700
2014-04-14	130.83	131.16	128.26	129.54	119.87	607,400
2014-04-11	130.73	131.72	129.81	130.17	120.46	408,000
2014-04-10	133.93	134.35	131.08	131.15	121.36	303,200
2014-04-09	133.71	134.60	132.94	133.95	123.96	446,700
2014-04-08	132.37	134.16	132.19	133.43	123.29	578,200
2014-04-07	134.57	134.76	132.64	132.81	122.72	437,100
2014-04-04	137.41	137.74	134.71	134.99	124.73	285,300
2014-04-03	136.98	137.26	136.24	136.87	126.47	263,200
2014-04-02	134.99	136.73	134.74	136.50	126.13	413,400
2014-04-01	134.19	134.68	133.05	134.59	124.36	525,000
2014-03-31	133.36	134.02	132.87	133.51	123.36	462,900
2014-03-28	132.47	134.34	132.47	132.78	122.69	385,700
2014-03-27	133.09	133.31	132.15	132.48	122.41	340,600
2014-03-26	135.39	136.09	133.17	133.19	123.07	534,600
2014-03-25	135.08	135.94	133.51	134.82	124.57	534,400
2014-03-24	135.01	135.29	133.62	134.22	124.02	423,900
2014-03-21	136.05	137.24	134.47	134.71	124.47	904,300
2014-03-20	134.85	135.62	134.23	135.03	124.77	300,800
2014-03-19	136.85	137.16	134.51	135.35	125.06	349,900
2014-03-18	136.80	137.29	136.31	136.94	126.53	698,100
2014-03-17	135.03	136.69	134.83	136.63	126.25	745,700
2014-03-14	133.08	134.67	132.97	134.07	123.88	635,900
2014-03-13	134.86	135.61	133.22	133.93	123.75	654,400
2014-03-12	133.76	134.17	132.22	134.08	123.89	850,200
2014-03-11	137.06	137.73	133.69	134.23	124.03	1,084,400
2014-03-10	139.34	139.63	136.72	137.06	126.64	775,300
2014-03-07	139.16	139.78	138.35	139.50	128.90	701,600
2014-03-06	136.95	139.07	136.95	138.66	128.12	745,300
2014-03-05	136.67	137.73	136.30	137.00	126.59	668,300

← NewerPage 53 of 79 · 4,733 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.