Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	121.43	121.80	120.00	120.47	110.87	370,200
2013-06-13	119.38	121.79	119.10	121.50	111.81	244,800
2013-06-12	122.31	122.52	119.45	119.57	110.04	525,500
2013-06-11	122.63	122.81	121.19	121.30	111.63	669,500
2013-06-10	124.28	124.28	123.28	123.81	113.94	301,300
2013-06-07	122.69	124.21	122.44	123.75	113.89	278,800
2013-06-06	121.92	122.27	120.72	122.12	112.39	403,900
2013-06-05	123.46	124.19	121.79	122.11	112.38	595,500
2013-06-04	125.47	126.20	123.48	123.96	114.08	480,400
2013-06-03	124.38	125.50	123.53	125.48	115.48	696,500
2013-05-31	125.01	126.30	124.16	124.22	114.32	592,400
2013-05-30	124.40	125.81	124.40	125.25	115.27	369,200
2013-05-29	125.86	126.09	124.00	124.29	114.38	588,700
2013-05-28	124.21	126.58	124.12	126.33	116.26	915,700
2013-05-24	120.41	123.26	120.41	123.06	113.25	626,500
2013-05-23	121.89	123.37	121.89	123.13	113.31	577,500
2013-05-22	124.71	125.42	122.86	123.21	113.39	760,700
2013-05-21	123.86	125.16	123.23	124.80	114.85	376,500
2013-05-20	123.50	124.63	123.50	123.92	114.04	368,100
2013-05-17	121.49	123.93	121.49	123.79	113.92	528,400
2013-05-16	121.83	122.22	121.03	121.27	111.60	562,800
2013-05-15	122.22	122.31	121.73	122.03	112.30	526,600
2013-05-14	121.01	122.50	121.01	122.31	112.56	549,300
2013-05-13	121.53	121.56	120.56	121.00	111.35	656,100
2013-05-10	121.32	122.10	121.18	121.63	111.93	324,400
2013-05-09	121.36	121.55	120.52	120.88	111.24	516,000
2013-05-08	120.99	121.25	120.70	121.08	111.43	593,200
2013-05-07	120.54	121.41	120.19	121.04	111.39	563,600
2013-05-06	119.64	120.57	119.46	120.20	110.62	421,100
2013-05-03	119.42	120.48	119.17	119.77	110.22	553,000
2013-05-02	118.76	119.12	118.28	118.53	109.08	447,200
2013-05-01	118.97	119.45	118.01	118.12	108.70	481,300
2013-04-30	118.87	120.01	118.39	119.65	110.11	1,127,800
2013-04-29	123.00	123.00	118.50	118.68	109.22	1,350,800
2013-04-26	123.82	123.84	122.39	123.31	113.48	253,600
2013-04-25	124.30	125.13	123.49	123.66	113.80	438,000
2013-04-24	124.30	124.70	123.56	123.96	114.08	403,900
2013-04-23	122.99	124.18	122.35	123.95	114.07	419,700
2013-04-22	122.74	123.36	122.07	122.49	112.73	384,200
2013-04-19	122.43	123.35	121.29	122.50	112.73	578,600
2013-04-18	121.17	124.00	121.17	122.35	112.60	1,175,600
2013-04-17	120.37	121.92	118.83	120.54	110.93	671,400
2013-04-16	120.12	121.30	119.99	121.26	111.59	445,700
2013-04-15	122.77	122.97	119.00	119.08	109.59	556,100
2013-04-12	123.90	124.41	123.06	123.36	113.53	252,500
2013-04-11	124.40	125.17	123.99	124.35	114.44	292,200
2013-04-10	123.07	124.74	122.43	124.39	114.47	465,500
2013-04-09	123.87	124.05	122.14	122.79	112.85	392,900
2013-04-08	122.39	123.39	121.84	123.31	113.33	406,500
2013-04-05	122.31	122.78	121.72	122.63	112.70	300,700
2013-04-04	123.72	124.69	123.59	123.94	113.91	267,500
2013-04-03	124.57	125.63	123.30	123.43	113.44	380,500
2013-04-02	126.93	126.93	124.17	124.67	114.58	338,700
2013-04-01	127.27	127.31	125.58	125.92	115.73	188,500
2013-03-28	125.79	127.42	125.74	127.31	117.00	526,000
2013-03-27	125.18	126.27	124.44	126.13	115.92	265,800
2013-03-26	125.53	126.15	125.32	126.11	115.90	364,500
2013-03-25	125.96	126.25	123.59	124.89	114.78	338,100
2013-03-22	124.82	125.71	124.71	125.65	115.48	319,500
2013-03-21	124.88	125.76	124.40	124.42	114.35	382,300

← NewerPage 57 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.