Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	135.69	137.22	135.48	136.32	125.96	557,600
2014-03-03	134.52	135.25	133.73	134.69	124.45	374,500
2014-02-28	134.50	136.46	134.32	135.62	125.31	897,500
2014-02-27	134.86	135.42	131.62	134.61	124.38	436,400
2014-02-26	135.85	136.49	134.80	134.98	124.72	500,300
2014-02-25	135.41	136.13	135.01	135.30	125.02	443,500
2014-02-24	135.41	137.05	135.21	135.31	125.03	624,000
2014-02-21	135.60	136.57	134.86	134.92	124.67	357,200
2014-02-20	135.36	135.89	134.43	135.54	125.24	368,700
2014-02-19	135.75	136.84	134.65	135.05	124.79	335,200
2014-02-18	136.73	137.14	135.62	135.89	125.56	439,900
2014-02-14	136.49	137.38	135.54	136.87	126.47	617,700
2014-02-13	134.22	136.54	134.00	136.49	126.12	418,400
2014-02-12	133.95	135.49	133.95	134.94	124.68	480,900
2014-02-11	133.50	134.00	132.97	133.62	123.46	572,000
2014-02-10	134.01	134.23	132.78	133.00	122.89	505,800
2014-02-07	133.46	134.50	133.24	133.90	123.72	520,300
2014-02-06	132.59	133.36	131.94	132.77	122.68	481,600
2014-02-05	131.51	132.58	130.73	131.92	121.89	452,500
2014-02-04	132.27	132.72	131.15	131.99	121.96	966,600
2014-02-03	136.86	138.06	131.58	131.80	121.78	735,700
2014-01-31	136.12	138.28	135.39	137.24	126.81	472,400
2014-01-30	137.36	138.00	136.57	137.77	127.30	313,500
2014-01-29	136.48	137.98	135.68	136.18	125.83	423,700
2014-01-28	135.76	139.07	135.26	137.73	127.26	455,400
2014-01-27	137.34	138.76	134.88	135.41	125.12	745,300
2014-01-24	137.75	138.20	135.00	135.67	125.36	894,400
2014-01-23	140.36	141.28	138.62	139.00	128.44	466,800
2014-01-22	141.91	141.91	141.13	141.54	130.78	200,000
2014-01-21	140.41	142.34	140.37	141.92	131.13	379,600
2014-01-17	140.66	140.73	139.42	140.04	129.40	391,400
2014-01-16	141.25	142.53	140.62	140.86	130.15	322,700
2014-01-15	139.74	140.60	139.52	140.57	129.89	286,400
2014-01-14	138.45	139.71	137.81	139.65	129.04	422,900
2014-01-13	138.81	139.93	137.73	137.98	127.49	352,900
2014-01-10	139.54	139.96	138.48	139.38	128.79	274,700
2014-01-09	139.26	140.32	139.18	139.54	128.93	489,200
2014-01-08	137.73	139.05	137.41	138.31	127.80	349,000
2014-01-07	138.19	138.41	136.83	137.93	127.26	345,800
2014-01-06	139.17	139.31	137.27	137.66	127.01	396,300
2014-01-03	138.05	139.03	137.56	138.23	127.54	357,300
2014-01-02	138.53	138.53	137.32	138.08	127.40	359,400
2013-12-31	139.21	139.91	137.91	138.68	127.95	303,900
2013-12-30	138.27	139.20	138.10	138.56	127.84	219,600
2013-12-27	138.12	138.88	137.24	138.43	127.72	240,500
2013-12-26	137.11	138.37	135.83	138.10	127.42	194,800
2013-12-24	136.61	137.44	136.05	137.00	126.40	90,900
2013-12-23	135.83	137.01	135.52	136.79	126.21	361,900
2013-12-20	134.06	135.53	133.85	135.41	124.94	637,000
2013-12-19	132.91	134.16	132.75	133.94	123.58	698,300
2013-12-18	132.37	133.46	131.01	133.38	123.06	994,100
2013-12-17	132.17	132.66	131.49	131.70	121.51	489,800
2013-12-16	129.59	132.64	129.59	132.05	121.84	634,700
2013-12-13	129.81	130.59	129.33	129.90	119.85	630,100
2013-12-12	129.01	129.80	128.53	129.47	119.46	420,700
2013-12-11	129.23	130.55	129.16	129.48	119.47	696,700
2013-12-10	129.25	130.16	128.17	129.67	119.64	470,100
2013-12-09	129.48	130.49	129.47	130.15	120.08	405,000
2013-12-06	128.38	129.56	127.94	129.34	119.34	307,100
2013-12-05	127.09	127.54	126.71	127.13	117.30	507,200

← NewerPage 54 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.