Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	99.210	99.330	98.570	99.110	90.575	645,900
2012-04-02	99.180	99.810	98.530	99.260	90.712	612,700
2012-03-30	99.470	99.810	98.550	99.160	90.620	968,200
2012-03-29	98.480	99.100	98.090	98.780	90.273	782,200
2012-03-28	100.49	100.49	98.200	99.150	90.611	586,700
2012-03-27	100.57	101.02	100.39	100.71	92.037	357,000
2012-03-26	100.37	101.06	100.37	100.49	91.836	561,500
2012-03-23	99.440	99.890	98.770	99.700	91.114	392,300
2012-03-22	99.080	99.300	98.410	99.300	90.748	503,800
2012-03-21	99.500	99.990	99.190	99.830	91.233	339,100
2012-03-20	98.960	99.810	98.150	99.780	91.187	623,900
2012-03-19	99.560	99.590	98.650	99.440	90.876	362,200
2012-03-16	99.500	99.790	98.870	99.400	90.840	768,200
2012-03-15	98.990	99.380	98.390	99.080	90.547	639,600
2012-03-14	98.280	99.520	97.880	99.150	90.611	1,144,300
2012-03-13	95.860	98.000	95.860	97.870	89.442	734,100
2012-03-12	94.920	95.830	94.920	95.550	87.321	540,900
2012-03-09	94.370	95.740	94.360	95.050	86.864	618,900
2012-03-08	93.610	94.440	93.000	94.240	86.124	457,700
2012-03-07	91.910	93.330	91.670	93.000	84.991	601,600
2012-03-06	92.180	92.460	91.310	91.650	83.757	581,000
2012-03-05	93.250	93.820	92.690	93.550	85.494	500,400
2012-03-02	93.330	93.870	92.920	93.530	85.475	569,700
2012-03-01	91.690	93.610	91.690	93.400	85.357	697,900
2012-02-29	93.420	93.970	91.520	91.520	83.638	1,579,200
2012-02-28	94.490	94.490	92.730	93.190	85.165	675,400
2012-02-27	93.810	94.910	92.890	94.500	86.362	658,900
2012-02-24	94.580	95.350	93.850	94.580	86.435	439,500
2012-02-23	94.860	95.210	94.240	94.330	86.206	394,400
2012-02-22	95.110	95.730	94.480	95.000	86.819	380,600
2012-02-21	94.990	95.530	94.720	95.290	87.084	322,900
2012-02-17	95.040	95.160	94.130	94.660	86.508	342,800
2012-02-16	93.420	94.590	93.350	94.520	86.380	253,000
2012-02-15	94.400	94.610	92.800	93.350	85.311	328,500
2012-02-14	93.770	94.220	93.310	94.210	86.097	326,300
2012-02-13	93.650	94.300	93.060	94.290	86.170	420,600
2012-02-10	93.070	93.310	92.250	93.210	85.183	443,700
2012-02-09	94.190	94.530	93.370	94.420	86.289	264,500
2012-02-08	94.540	94.990	93.570	94.430	86.298	436,800
2012-02-07	93.850	94.750	93.520	94.600	86.453	419,100
2012-02-06	93.420	94.560	93.200	94.310	86.188	738,700
2012-02-03	95.250	95.250	93.480	93.860	85.777	1,108,700
2012-02-02	94.870	95.880	90.980	93.430	85.384	1,730,800
2012-02-01	93.630	96.910	93.630	96.480	88.171	939,200
2012-01-31	94.780	95.220	93.170	93.390	85.347	864,300
2012-01-30	93.590	94.520	93.210	94.340	86.216	422,700
2012-01-27	93.980	95.060	93.570	94.370	86.243	372,900
2012-01-26	95.400	96.000	93.920	94.250	86.133	499,300
2012-01-25	94.800	95.500	94.010	95.300	87.093	471,400
2012-01-24	93.430	95.050	93.430	95.000	86.819	234,100
2012-01-23	94.340	95.230	93.500	94.150	86.042	423,400
2012-01-20	94.660	95.090	93.840	94.080	85.978	346,200
2012-01-19	94.000	95.100	93.820	94.780	86.618	530,800
2012-01-18	92.740	93.620	91.890	93.620	85.558	544,700
2012-01-17	93.140	93.770	92.710	92.940	84.936	538,300
2012-01-13	91.850	92.820	91.810	92.820	84.826	347,400
2012-01-12	91.880	92.840	91.500	92.620	84.644	405,400
2012-01-11	91.430	92.440	91.160	92.060	84.132	304,400
2012-01-10	91.440	91.980	91.320	91.650	83.757	557,300
2012-01-09	89.880	90.540	88.950	90.400	82.615	308,700

← NewerPage 62 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.