Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	95.050	96.080	94.340	95.380	87.293	634,300
2012-06-27	96.350	96.460	95.730	96.220	88.061	360,400
2012-06-26	96.310	96.450	94.830	95.600	87.494	541,200
2012-06-25	98.350	98.350	95.460	96.140	87.988	497,400
2012-06-22	99.330	99.810	98.270	99.210	90.798	383,900
2012-06-21	102.02	102.16	98.880	99.110	90.706	323,200
2012-06-20	102.88	103.05	100.89	101.79	93.159	350,700
2012-06-19	101.78	103.47	101.44	102.89	94.166	383,400
2012-06-18	100.63	101.61	99.850	101.43	92.830	478,700
2012-06-15	100.74	101.07	99.850	100.78	92.235	559,300
2012-06-14	99.500	100.62	99.010	99.980	91.502	355,100
2012-06-13	100.33	101.17	98.880	99.310	90.889	326,800
2012-06-12	98.930	100.79	98.590	100.70	92.161	342,400
2012-06-11	101.16	101.16	98.430	98.520	90.166	366,600
2012-06-08	99.050	100.52	98.420	100.16	91.667	404,400
2012-06-07	101.23	103.33	98.720	99.050	90.651	462,100
2012-06-06	97.820	99.380	97.340	99.380	90.953	389,300
2012-06-05	95.560	97.090	95.470	96.840	88.629	603,900
2012-06-04	97.430	97.840	95.080	95.910	87.778	692,900
2012-06-01	100.13	100.13	97.440	97.500	89.233	591,300
2012-05-31	101.45	101.94	100.22	101.22	92.637	490,600
2012-05-30	101.34	102.40	100.88	101.69	93.067	488,400
2012-05-29	101.46	102.59	101.03	102.58	93.882	326,700
2012-05-25	100.55	100.92	99.770	100.34	91.832	309,900
2012-05-24	100.57	100.95	99.490	100.36	91.850	383,000
2012-05-23	98.510	100.35	97.230	100.20	91.704	520,000
2012-05-22	99.310	99.790	98.380	99.360	90.935	644,300
2012-05-21	96.530	98.810	95.870	98.760	90.386	440,000
2012-05-18	96.650	97.430	95.310	95.580	87.476	834,800
2012-05-17	100.64	100.89	96.560	96.860	88.647	890,100
2012-05-16	101.48	101.85	100.25	100.44	91.923	412,400
2012-05-15	101.08	101.83	100.44	100.95	92.390	430,400
2012-05-14	100.93	102.05	100.46	101.00	92.436	465,000
2012-05-11	101.21	102.16	100.93	101.86	93.223	428,500
2012-05-10	101.86	101.98	100.84	101.66	93.040	430,700
2012-05-09	99.830	101.78	99.810	100.83	92.280	483,600
2012-05-08	100.48	101.49	99.630	101.13	92.555	480,400
2012-05-07	100.76	101.30	100.47	100.96	92.399	420,000
2012-05-04	101.73	101.78	99.440	100.73	92.189	557,900
2012-05-03	103.04	103.47	101.93	102.22	93.553	311,200
2012-05-02	102.06	103.18	101.65	102.99	94.257	450,600
2012-05-01	102.00	103.50	100.69	102.79	94.074	530,000
2012-04-30	102.49	102.54	101.29	101.90	93.260	558,900
2012-04-27	102.41	102.97	102.12	102.69	93.983	556,500
2012-04-26	100.58	102.12	100.58	102.12	93.461	818,300
2012-04-25	99.650	101.45	99.330	101.24	92.656	664,800
2012-04-24	98.240	99.410	97.710	98.800	90.423	511,900
2012-04-23	97.030	99.810	97.000	98.850	90.468	913,000
2012-04-20	97.250	99.690	97.210	98.140	89.818	671,600
2012-04-19	99.020	99.080	96.260	96.950	88.729	1,009,400
2012-04-18	99.410	99.840	98.790	98.840	90.459	536,800
2012-04-17	98.710	100.66	98.460	99.900	91.429	609,900
2012-04-16	98.290	98.710	97.500	97.950	89.645	437,700
2012-04-13	98.470	98.710	97.440	97.690	89.407	385,400
2012-04-12	96.470	98.740	96.400	98.600	90.239	312,000
2012-04-11	96.160	97.660	95.320	96.360	88.189	446,400
2012-04-10	96.710	96.940	95.050	95.240	87.038	644,400
2012-04-09	96.550	97.380	95.730	96.940	88.592	417,200
2012-04-05	97.970	98.410	97.680	98.070	89.624	239,700
2012-04-04	98.370	98.600	97.570	98.260	89.798	366,700

← NewerPage 61 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.