Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	128.98	129.77	128.57	129.70	119.51	339,100
2013-09-09	127.17	128.52	126.88	128.06	118.00	431,700
2013-09-06	126.52	127.52	125.28	126.44	116.51	197,500
2013-09-05	126.16	126.84	125.29	126.44	116.51	190,600
2013-09-04	124.70	126.41	124.22	126.27	116.35	389,100
2013-09-03	125.13	125.78	123.91	124.62	114.83	482,500
2013-08-30	124.42	124.42	123.37	123.70	113.99	403,200
2013-08-29	123.27	124.25	122.97	124.01	114.27	334,500
2013-08-28	123.16	124.25	123.05	123.75	114.03	235,000
2013-08-27	124.17	124.52	123.10	123.15	113.48	361,500
2013-08-26	126.00	126.51	125.26	125.48	115.63	111,600
2013-08-23	125.90	126.65	125.09	126.00	116.11	198,900
2013-08-22	124.31	125.51	124.15	125.49	115.64	286,800
2013-08-21	124.89	125.22	124.05	124.12	114.37	320,700
2013-08-20	124.61	125.71	124.07	124.93	115.12	314,500
2013-08-19	125.45	126.02	124.53	124.61	114.82	366,800
2013-08-16	124.75	125.70	124.39	125.49	115.64	1,131,400
2013-08-15	125.33	126.44	125.00	125.05	115.23	423,300
2013-08-14	126.92	127.53	126.00	126.66	116.71	366,300
2013-08-13	127.14	128.14	126.09	127.55	117.53	240,500
2013-08-12	125.52	127.34	125.52	127.18	117.19	263,400
2013-08-09	125.76	126.26	125.31	125.75	115.87	341,100
2013-08-08	126.32	126.37	125.72	125.83	115.95	301,800
2013-08-07	126.18	126.46	125.09	126.02	116.12	374,800
2013-08-06	126.15	126.66	126.08	126.34	116.42	447,600
2013-08-05	127.76	127.76	126.54	126.68	116.73	546,100
2013-08-02	127.32	127.56	126.14	127.41	117.40	746,200
2013-08-01	126.75	128.38	126.51	127.97	117.92	622,500
2013-07-31	127.19	127.19	125.80	125.96	116.07	717,900
2013-07-30	127.32	127.79	125.71	126.70	116.75	692,800
2013-07-29	127.88	129.00	125.98	126.82	116.86	836,200
2013-07-26	130.74	131.71	130.45	131.21	120.91	500,700
2013-07-25	131.27	131.88	130.94	131.56	121.23	347,300
2013-07-24	132.22	132.35	131.42	131.76	121.41	204,500
2013-07-23	132.37	132.61	131.79	132.00	121.63	277,900
2013-07-22	131.66	132.72	131.54	132.29	121.90	269,500
2013-07-19	130.56	131.76	130.56	131.70	121.36	269,200
2013-07-18	129.37	130.93	128.99	130.64	120.38	281,200
2013-07-17	129.71	130.22	129.14	129.23	119.08	223,800
2013-07-16	130.69	130.95	128.83	128.95	118.82	252,700
2013-07-15	130.38	130.94	130.09	130.45	120.21	292,700
2013-07-12	129.82	130.43	129.30	130.41	120.17	272,300
2013-07-11	130.04	130.68	129.49	130.19	119.97	327,300
2013-07-10	128.08	128.66	127.49	128.18	118.11	220,900
2013-07-09	127.50	128.91	127.50	128.46	118.22	273,000
2013-07-08	128.14	128.71	126.80	126.92	116.80	425,000
2013-07-05	125.85	127.87	125.84	127.84	117.65	293,100
2013-07-03	124.36	125.22	123.89	124.55	114.62	129,600
2013-07-02	125.10	125.98	124.13	124.68	114.74	515,300
2013-07-01	124.36	126.43	123.98	125.43	115.43	481,600
2013-06-28	123.34	124.94	122.90	124.22	114.32	841,700
2013-06-27	121.26	124.11	121.23	124.00	114.12	497,900
2013-06-26	121.11	121.62	120.24	120.39	110.79	388,900
2013-06-25	121.17	121.28	119.86	120.27	110.68	347,600
2013-06-24	120.86	121.10	119.87	120.02	110.45	454,600
2013-06-21	122.17	122.64	120.98	122.08	112.35	1,276,700
2013-06-20	122.93	122.93	120.87	121.27	111.60	569,400
2013-06-19	124.79	125.51	123.71	123.76	113.89	370,600
2013-06-18	123.58	125.15	123.39	124.82	114.87	534,800
2013-06-17	121.69	123.88	121.29	123.53	113.68	816,900

← NewerPage 56 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.