Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	127.59	128.66	126.05	127.57	117.70	343,000
2013-12-03	129.15	129.81	127.75	128.20	118.28	386,700
2013-12-02	129.46	130.45	129.07	129.85	119.81	412,700
2013-11-29	130.31	130.31	129.11	129.70	119.67	164,000
2013-11-27	129.66	130.04	129.15	130.00	119.95	264,300
2013-11-26	128.89	129.89	128.47	129.67	119.64	376,600
2013-11-25	129.14	129.24	128.03	129.01	119.03	325,000
2013-11-22	128.19	128.99	127.65	128.94	118.97	394,400
2013-11-21	127.11	128.29	126.85	128.18	118.27	324,200
2013-11-20	126.00	127.60	125.11	126.62	116.83	609,100
2013-11-19	125.88	126.37	125.43	125.68	115.96	565,800
2013-11-18	126.95	127.15	126.03	126.32	116.55	580,000
2013-11-15	126.43	127.00	125.21	126.99	117.17	1,019,700
2013-11-14	126.72	127.10	126.07	126.47	116.69	505,400
2013-11-13	124.97	126.61	124.56	126.26	116.49	963,500
2013-11-12	125.82	126.38	125.22	125.63	115.91	307,300
2013-11-11	126.00	126.72	125.92	126.36	116.59	245,900
2013-11-08	123.77	126.00	123.67	125.93	116.19	418,700
2013-11-07	126.29	126.29	123.46	123.57	114.01	403,800
2013-11-06	125.05	126.15	124.60	126.12	116.37	355,600
2013-11-05	125.70	126.19	124.55	124.76	115.11	667,400
2013-11-04	127.43	127.90	126.10	126.31	116.54	383,900
2013-11-01	127.09	128.45	126.41	127.25	117.41	539,800
2013-10-31	125.69	127.92	125.62	126.81	117.00	434,800
2013-10-30	128.70	130.00	125.69	125.69	115.97	715,900
2013-10-29	124.43	128.22	124.12	128.15	118.24	998,100
2013-10-28	126.42	128.81	123.18	124.26	114.65	1,759,800
2013-10-25	131.52	133.35	130.86	133.04	122.75	311,500
2013-10-24	132.57	132.95	131.24	131.57	121.39	265,200
2013-10-23	133.03	133.91	132.27	132.61	122.35	286,100
2013-10-22	131.87	133.81	131.76	133.64	123.30	353,700
2013-10-21	132.20	132.41	131.65	132.02	121.81	255,500
2013-10-18	132.22	132.23	131.06	132.07	121.86	229,300
2013-10-17	129.78	131.39	129.56	131.31	121.15	337,200
2013-10-16	130.36	131.37	129.64	130.00	119.95	256,800
2013-10-15	130.59	130.91	129.71	129.72	119.69	344,800
2013-10-14	129.76	131.37	129.60	130.88	120.76	320,500
2013-10-11	130.23	130.89	129.54	130.87	120.75	306,200
2013-10-10	128.03	130.36	127.78	130.21	120.14	250,300
2013-10-09	128.28	131.12	126.55	126.99	117.17	323,400
2013-10-08	129.90	130.46	127.93	127.99	117.94	299,800
2013-10-07	128.71	130.69	128.71	130.01	119.80	391,000
2013-10-04	130.50	131.14	129.67	129.92	119.72	401,700
2013-10-03	131.59	132.34	129.60	130.51	120.26	258,500
2013-10-02	132.91	132.91	131.24	132.06	121.69	342,400
2013-10-01	133.21	134.18	132.84	133.57	123.08	308,400
2013-09-30	131.86	133.48	131.69	132.87	122.44	386,400
2013-09-27	134.00	134.09	133.11	133.43	122.95	457,500
2013-09-26	133.88	135.04	133.30	135.01	124.41	209,400
2013-09-25	134.11	134.83	133.51	133.69	123.19	283,000
2013-09-24	133.92	135.08	132.22	134.30	123.75	503,700
2013-09-23	133.85	134.07	132.71	133.51	123.03	253,900
2013-09-20	134.56	135.12	133.89	133.99	123.47	430,900
2013-09-19	134.45	135.69	133.88	134.61	124.04	344,500
2013-09-18	131.69	134.19	131.14	133.83	123.32	300,700
2013-09-17	131.81	132.26	131.06	131.93	121.57	179,300
2013-09-16	131.88	132.00	130.89	131.81	121.46	350,000
2013-09-13	130.45	130.79	129.42	130.72	120.45	342,700
2013-09-12	129.51	130.51	129.51	130.05	119.84	307,600
2013-09-11	129.55	130.46	129.25	129.81	119.62	324,600

← NewerPage 55 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.