Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	109.21	111.32	108.44	111.08	101.81	819,000
2012-09-21	109.21	109.47	108.48	109.21	100.09	651,100
2012-09-20	108.72	109.33	107.92	108.79	99.708	933,100
2012-09-19	106.43	109.33	106.30	109.00	99.901	729,900
2012-09-18	104.84	106.30	104.50	106.29	97.417	617,500
2012-09-17	105.06	105.12	104.36	104.85	96.097	232,700
2012-09-14	105.02	105.93	104.66	105.20	96.418	319,000
2012-09-13	104.37	105.20	103.47	105.05	96.281	411,700
2012-09-12	103.58	104.51	103.58	104.07	95.382	308,500
2012-09-11	104.58	104.81	104.22	104.46	95.740	285,400
2012-09-10	104.80	105.46	104.52	104.65	95.914	308,400
2012-09-07	105.02	105.64	104.34	104.85	96.097	247,100
2012-09-06	103.02	104.95	102.85	104.91	96.152	299,100
2012-09-05	102.70	102.76	101.33	102.02	93.503	203,200
2012-09-04	102.71	103.00	101.21	102.49	93.934	299,600
2012-08-31	103.34	103.66	102.05	102.79	94.209	386,600
2012-08-30	102.40	102.96	101.99	102.52	93.962	288,700
2012-08-29	103.43	103.48	102.44	103.17	94.557	274,100
2012-08-28	103.51	103.84	103.00	103.21	94.594	192,500
2012-08-27	104.22	104.61	103.73	103.83	95.162	324,500
2012-08-24	104.14	105.00	103.64	104.18	95.483	346,100
2012-08-23	103.93	104.84	103.54	104.51	95.786	382,400
2012-08-22	103.75	104.40	103.27	103.96	95.282	365,400
2012-08-21	105.46	105.80	104.17	104.19	95.492	358,200
2012-08-20	105.62	106.10	104.65	105.15	96.372	261,800
2012-08-17	106.20	106.75	105.88	106.08	97.225	457,000
2012-08-16	104.94	106.45	104.70	105.80	96.968	544,000
2012-08-15	104.41	105.40	104.27	105.00	96.235	400,300
2012-08-14	105.13	105.45	104.43	104.77	96.024	432,500
2012-08-13	104.33	105.17	103.40	104.98	96.216	470,300
2012-08-10	103.43	104.77	103.16	104.76	96.015	286,700
2012-08-09	104.09	104.32	103.64	103.88	95.208	251,600
2012-08-08	103.36	104.22	102.97	104.14	95.446	472,700
2012-08-07	103.63	104.13	102.92	103.34	94.713	733,000
2012-08-06	103.57	104.80	103.16	103.27	94.649	609,900
2012-08-03	103.64	104.19	103.13	103.54	94.897	415,600
2012-08-02	100.53	102.14	100.07	102.06	93.540	463,400
2012-08-01	99.700	102.62	99.470	101.44	92.972	934,000
2012-07-31	99.940	101.07	98.770	99.450	91.148	1,108,700
2012-07-30	102.82	108.89	99.340	99.640	91.322	2,458,600
2012-07-27	96.100	98.900	96.100	98.590	90.360	605,000
2012-07-26	95.630	96.100	94.450	95.870	87.867	579,400
2012-07-25	94.210	94.630	93.190	93.820	85.988	363,200
2012-07-24	95.660	95.880	92.880	93.730	85.906	483,900
2012-07-23	95.150	96.190	94.620	95.810	87.812	378,100
2012-07-20	95.910	97.680	95.620	97.030	88.930	575,700
2012-07-19	96.630	97.380	96.500	96.610	88.545	391,800
2012-07-18	94.250	97.260	94.170	96.280	88.243	594,500
2012-07-17	94.940	95.520	93.750	94.580	86.685	460,900
2012-07-16	95.720	95.780	94.440	94.680	86.776	433,000
2012-07-13	94.600	96.560	94.510	96.190	88.160	259,000
2012-07-12	94.060	95.000	92.530	94.440	86.556	552,000
2012-07-11	96.170	96.680	94.320	94.820	86.905	880,500
2012-07-10	97.480	97.900	95.610	96.300	88.134	422,600
2012-07-09	97.960	97.960	96.340	97.050	88.821	244,500
2012-07-06	98.140	98.840	96.330	97.120	88.885	288,000
2012-07-05	98.330	99.650	98.080	99.070	90.670	276,600
2012-07-03	97.760	98.900	97.360	98.750	90.377	229,600
2012-07-02	97.200	98.450	96.670	97.520	89.251	509,700
2012-06-29	97.350	98.810	97.350	98.580	90.221	780,600

← NewerPage 60 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.