Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	89.410	90.290	89.350	89.840	82.103	478,400
2012-01-05	87.610	89.600	86.680	89.470	81.765	527,100
2012-01-04	87.770	88.420	87.110	88.020	80.440	281,000
2012-01-03	88.690	89.130	87.330	88.210	80.487	559,700
2011-12-30	87.140	87.590	86.660	86.870	79.265	266,800
2011-12-29	86.840	87.480	86.520	86.990	79.374	619,100
2011-12-28	88.420	88.670	85.960	86.480	78.909	358,300
2011-12-27	88.120	88.920	87.290	88.420	80.679	200,700
2011-12-23	87.720	88.500	87.210	88.200	80.478	241,400
2011-12-22	86.520	87.800	86.230	87.490	79.830	422,800
2011-12-21	86.830	87.160	85.260	86.100	78.562	552,700
2011-12-20	84.690	87.090	84.550	86.950	79.338	550,100
2011-12-19	83.470	84.260	82.740	82.970	75.706	662,400
2011-12-16	82.800	84.080	82.400	83.080	75.807	733,400
2011-12-15	82.400	82.540	81.470	81.990	74.812	462,400
2011-12-14	82.200	82.290	81.160	81.420	74.292	655,500
2011-12-13	83.290	84.110	82.350	82.710	75.469	920,400
2011-12-12	83.810	83.810	81.900	82.950	75.688	482,000
2011-12-09	83.590	84.830	83.060	84.570	77.166	348,000
2011-12-08	84.090	84.660	82.920	83.160	75.879	512,400
2011-12-07	84.240	84.570	82.910	84.220	76.847	406,300
2011-12-06	85.150	85.400	84.360	84.670	77.257	358,300
2011-12-05	85.520	85.790	84.560	85.170	77.714	487,300
2011-12-02	85.440	86.130	84.470	84.530	77.130	373,200
2011-12-01	84.860	85.760	84.640	84.670	77.257	471,300
2011-11-30	85.860	86.180	84.240	85.190	77.732	1,075,800
2011-11-29	82.770	83.580	82.550	82.830	75.578	480,900
2011-11-28	81.840	83.290	81.610	82.600	75.369	381,300
2011-11-25	79.320	80.660	78.950	79.430	72.476	178,000
2011-11-23	80.670	80.800	79.250	79.500	72.540	366,800
2011-11-22	81.430	81.980	80.770	81.560	74.420	417,800
2011-11-21	81.770	82.350	80.660	81.460	74.328	417,200
2011-11-18	83.720	84.160	82.510	83.280	75.989	503,900
2011-11-17	84.460	84.860	81.950	82.730	75.487	718,000
2011-11-16	85.710	86.400	84.740	84.900	77.467	547,900
2011-11-15	85.210	87.080	85.160	86.700	79.110	492,300
2011-11-14	85.010	85.950	85.010	85.530	78.042	515,400
2011-11-11	83.750	85.670	83.750	85.410	77.933	452,600
2011-11-10	82.670	83.350	81.870	82.550	75.323	443,800
2011-11-09	82.640	83.190	81.060	81.590	74.447	510,500
2011-11-08	84.660	85.250	83.480	84.810	77.385	434,000
2011-11-07	82.920	84.200	82.090	84.170	76.801	522,500
2011-11-04	83.800	83.800	82.440	83.300	76.007	480,200
2011-11-03	82.090	84.490	80.890	84.240	76.865	528,000
2011-11-02	80.330	81.490	79.790	81.010	73.918	415,400
2011-11-01	78.650	80.100	77.980	78.920	72.011	713,400
2011-10-31	81.480	82.670	80.710	81.100	74.000	578,300
2011-10-28	81.930	83.330	81.710	82.890	75.633	527,900
2011-10-27	82.030	82.800	81.420	82.430	75.213	960,700
2011-10-26	79.580	79.920	77.940	79.540	72.576	643,600
2011-10-25	78.510	79.280	76.710	78.500	71.627	844,100
2011-10-24	69.800	79.460	69.800	78.850	71.947	1,215,700
2011-10-21	77.540	77.880	76.260	77.690	70.888	1,071,500
2011-10-20	76.640	77.240	75.610	76.320	69.638	643,800
2011-10-19	76.930	77.900	76.370	76.570	69.866	620,900
2011-10-18	75.190	77.900	74.980	77.220	70.460	689,600
2011-10-17	77.540	77.810	74.980	75.110	68.534	508,600
2011-10-14	77.610	78.500	77.080	77.960	71.135	669,200
2011-10-13	76.520	76.830	75.120	75.530	68.917	573,500
2011-10-12	76.470	78.460	76.250	77.490	70.706	519,500

← NewerPage 63 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.