Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	109.43	110.76	109.37	110.75	101.78	474,800
2012-12-19	111.14	111.42	109.38	109.45	100.59	874,300
2012-12-18	110.39	111.47	110.08	111.23	102.07	868,200
2012-12-17	110.64	110.64	109.60	110.13	101.06	653,000
2012-12-14	111.66	111.66	109.99	110.00	100.95	494,700
2012-12-13	112.00	112.88	111.21	111.30	102.14	319,200
2012-12-12	113.03	113.42	112.02	112.16	102.93	290,900
2012-12-11	112.44	113.24	112.06	112.76	103.48	491,000
2012-12-10	111.83	112.33	111.53	112.23	102.99	365,300
2012-12-07	111.72	111.99	111.07	111.77	102.57	412,900
2012-12-06	110.22	111.58	110.12	111.46	102.29	490,600
2012-12-05	109.25	110.63	108.79	110.54	101.44	597,800
2012-12-04	109.95	110.26	108.26	109.11	100.13	525,600
2012-12-03	110.98	112.97	109.90	110.15	101.08	423,400
2012-11-30	111.37	111.84	109.88	111.53	102.35	712,100
2012-11-29	112.02	112.12	110.63	111.23	102.07	343,700
2012-11-28	110.89	111.45	110.00	111.37	102.20	512,400
2012-11-27	111.40	112.28	110.91	111.07	101.93	426,500
2012-11-26	112.66	113.21	111.31	111.78	102.58	482,800
2012-11-23	112.36	113.25	112.05	113.14	103.83	196,100
2012-11-21	112.82	113.09	111.63	111.86	102.65	517,600
2012-11-20	110.98	113.17	110.82	112.98	103.68	812,200
2012-11-19	108.82	111.21	108.52	111.07	101.93	475,700
2012-11-16	108.05	108.65	107.25	107.88	99.000	966,900
2012-11-15	107.29	108.26	106.58	107.69	98.826	645,500
2012-11-14	108.10	108.45	106.92	107.00	98.192	590,500
2012-11-13	103.61	109.35	102.85	108.00	99.110	172,000
2012-11-12	108.60	109.30	108.27	108.85	99.890	159,800
2012-11-09	107.94	109.72	107.94	108.60	99.661	252,800
2012-11-08	109.15	109.57	107.81	108.25	99.339	279,700
2012-11-07	110.09	110.76	109.05	109.23	100.24	219,800
2012-11-06	110.69	111.75	109.84	111.47	102.29	316,300
2012-11-05	110.31	110.66	109.91	110.38	101.29	246,700
2012-11-02	110.62	111.52	110.20	110.43	101.34	724,800
2012-11-01	109.16	110.38	108.92	109.83	100.79	435,800
2012-10-31	108.78	109.97	107.82	109.17	100.18	382,800
2012-10-26	109.04	109.50	107.36	108.80	99.844	426,900
2012-10-25	107.41	109.51	106.35	108.84	99.881	518,400
2012-10-24	107.53	107.99	106.18	106.31	97.559	643,100
2012-10-23	106.50	107.05	105.46	106.75	97.963	329,800
2012-10-22	107.72	108.23	106.68	107.60	98.743	325,900
2012-10-19	109.57	109.57	107.43	107.81	98.936	651,400
2012-10-18	110.86	110.87	109.81	110.06	101.00	380,600
2012-10-17	111.11	111.66	110.35	110.85	101.73	389,100
2012-10-16	110.44	111.42	110.44	110.83	101.71	381,400
2012-10-15	109.70	110.21	108.91	110.09	101.03	289,000
2012-10-12	110.02	110.02	109.22	109.55	100.53	340,400
2012-10-11	109.44	110.24	108.84	109.70	100.67	546,700
2012-10-10	108.79	109.09	107.74	108.52	99.587	570,900
2012-10-09	110.99	110.99	108.60	108.74	99.662	628,000
2012-10-08	110.59	111.03	109.92	111.03	101.76	526,800
2012-10-05	110.62	111.52	110.35	111.22	101.94	423,300
2012-10-04	109.69	110.40	109.36	110.14	100.95	205,500
2012-10-03	109.71	109.74	108.75	109.26	100.14	259,800
2012-10-02	109.72	110.00	108.75	109.48	100.34	264,500
2012-10-01	110.19	110.81	108.66	109.23	100.11	517,300
2012-09-28	109.82	110.16	109.17	109.89	100.72	531,400
2012-09-27	109.95	110.40	109.16	110.12	100.93	315,000
2012-09-26	110.27	110.50	108.64	109.47	100.33	344,900
2012-09-25	111.13	111.40	110.00	110.14	100.95	589,900

← NewerPage 59 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.