Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	126.33	127.34	125.62	126.07	115.86	435,600
2013-03-19	124.79	125.56	123.88	125.32	115.18	392,100
2013-03-18	123.91	125.17	123.51	124.48	114.40	308,200
2013-03-15	125.53	125.53	124.66	124.74	114.64	543,700
2013-03-14	125.00	126.89	124.60	125.91	115.72	443,000
2013-03-13	124.52	124.95	124.03	124.66	114.57	415,200
2013-03-12	126.13	126.14	123.98	124.62	114.53	464,300
2013-03-11	125.87	126.32	125.50	126.24	116.02	404,600
2013-03-08	126.25	126.42	125.16	125.86	115.67	443,600
2013-03-07	125.12	125.82	124.87	125.57	115.40	377,000
2013-03-06	126.24	126.45	124.98	124.98	114.86	343,700
2013-03-05	125.68	126.67	125.46	125.75	115.57	410,300
2013-03-04	124.60	125.08	122.68	125.04	114.92	404,300
2013-03-01	124.21	125.10	122.62	124.94	114.83	434,600
2013-02-28	124.44	125.28	124.04	124.61	114.52	315,600
2013-02-27	122.12	124.66	122.11	124.39	114.32	303,200
2013-02-26	121.93	122.71	121.23	122.26	112.36	406,400
2013-02-25	124.81	125.36	121.30	121.30	111.48	470,300
2013-02-22	122.43	124.66	122.28	124.31	114.25	744,300
2013-02-21	121.10	122.29	120.95	122.00	112.12	832,700
2013-02-20	121.49	122.77	120.89	121.60	111.76	755,500
2013-02-19	120.02	122.16	120.02	121.66	111.81	582,600
2013-02-15	119.99	120.26	119.62	120.04	110.32	311,500
2013-02-14	119.12	120.28	119.12	119.86	110.16	243,400
2013-02-13	119.99	120.36	119.31	119.78	110.08	245,900
2013-02-12	119.15	120.08	119.15	119.57	109.89	209,100
2013-02-11	119.19	119.51	118.28	119.12	109.48	215,400
2013-02-08	118.64	119.70	118.48	119.34	109.68	215,800
2013-02-07	119.35	119.50	117.82	118.42	108.83	365,800
2013-02-06	118.38	119.53	118.29	119.34	109.68	277,200
2013-02-05	118.15	119.12	117.96	118.71	109.10	335,000
2013-02-04	118.49	118.50	117.28	117.48	107.97	343,100
2013-02-01	118.58	119.87	117.95	119.29	109.63	418,600
2013-01-31	117.51	118.06	116.45	117.45	107.94	620,500
2013-01-30	118.57	118.88	117.48	117.71	108.18	432,900
2013-01-29	118.58	119.94	118.29	119.20	109.55	349,700
2013-01-28	117.26	120.67	117.26	118.50	108.91	419,200
2013-01-25	119.09	119.18	117.85	118.83	109.21	291,600
2013-01-24	117.80	119.00	117.67	118.60	109.00	409,900
2013-01-23	117.72	118.13	117.13	117.70	108.17	239,900
2013-01-22	116.38	118.12	116.22	118.07	108.51	435,000
2013-01-18	115.57	116.67	115.57	116.36	106.94	1,075,800
2013-01-17	114.27	115.50	114.27	115.22	105.89	306,900
2013-01-16	113.80	114.45	113.26	114.14	104.90	347,800
2013-01-15	113.83	114.38	113.31	114.32	105.07	205,200
2013-01-14	114.42	114.79	113.43	114.28	105.03	320,600
2013-01-11	114.73	115.11	114.18	114.38	105.12	463,000
2013-01-10	115.70	115.70	113.82	114.47	105.20	709,200
2013-01-09	115.08	115.44	114.94	115.20	105.87	793,500
2013-01-08	114.62	115.88	114.45	114.79	105.50	641,100
2013-01-07	115.03	115.70	114.79	115.04	105.73	350,300
2013-01-04	114.96	115.88	114.43	115.52	106.17	280,200
2013-01-03	114.25	115.73	114.00	114.61	105.33	428,300
2013-01-02	113.36	114.67	113.19	114.48	105.21	494,500
2012-12-31	108.45	111.50	108.03	111.48	102.46	391,700
2012-12-28	109.27	110.13	108.94	108.95	100.13	252,600
2012-12-27	109.61	110.37	109.01	110.07	101.16	222,800
2012-12-26	110.81	110.97	109.48	109.72	100.84	268,100
2012-12-24	110.56	110.86	110.38	110.76	101.79	113,300
2012-12-21	109.09	111.50	108.97	111.03	102.04	884,600

← NewerPage 58 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.