Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	75.430	76.580	75.070	76.150	69.483	344,100
2011-10-10	74.530	75.950	74.150	75.810	69.173	413,200
2011-10-07	73.820	74.240	72.350	73.120	66.718	526,900
2011-10-06	72.020	73.520	71.230	73.500	67.065	798,000
2011-10-05	69.940	72.110	69.180	72.020	65.715	963,300
2011-10-04	65.310	70.110	64.900	70.010	63.780	1,000,000
2011-10-03	68.500	69.030	65.960	66.400	60.492	840,700
2011-09-30	71.020	72.100	68.900	68.910	62.778	904,400
2011-09-29	73.050	73.780	70.700	72.120	65.703	750,300
2011-09-28	71.900	72.690	70.850	71.360	65.010	856,400
2011-09-27	71.890	72.890	71.230	71.790	65.402	885,100
2011-09-26	70.450	70.770	68.520	70.440	64.172	780,100
2011-09-23	67.110	70.530	67.110	69.950	63.726	831,900
2011-09-22	68.650	69.100	66.760	67.570	61.558	656,400
2011-09-21	73.270	73.770	70.930	70.930	64.619	583,400
2011-09-20	75.090	75.430	73.300	73.370	66.841	399,100
2011-09-19	74.460	75.120	73.740	74.590	67.953	555,900
2011-09-16	76.720	76.790	75.280	75.970	69.210	999,600
2011-09-15	73.690	76.110	73.160	76.080	69.310	854,400
2011-09-14	73.400	73.790	71.520	72.930	66.441	978,600
2011-09-13	71.070	73.610	70.830	72.890	66.404	803,800
2011-09-12	70.020	71.030	69.290	71.010	64.691	605,000
2011-09-09	72.580	73.180	70.390	70.900	64.591	851,100
2011-09-08	74.390	75.160	73.350	73.410	66.878	542,100
2011-09-07	73.510	74.900	73.140	74.860	68.199	392,300
2011-09-06	71.120	72.620	70.450	72.340	65.903	605,400
2011-09-02	73.740	74.210	73.000	73.460	66.923	805,400
2011-09-01	76.950	77.850	75.310	75.530	68.809	1,058,000
2011-08-31	76.010	77.750	76.010	76.950	70.103	1,317,300
2011-08-30	74.370	76.080	73.980	75.530	68.809	434,600
2011-08-29	72.350	75.020	72.210	74.860	68.199	575,100
2011-08-26	70.400	72.670	68.870	72.260	65.830	540,800
2011-08-25	70.980	71.820	69.180	70.650	64.363	1,225,500
2011-08-24	68.530	70.780	68.220	70.660	64.373	670,200
2011-08-23	66.180	68.650	65.690	68.650	62.541	781,500
2011-08-22	67.430	67.610	65.630	65.910	60.045	565,200
2011-08-19	66.510	68.460	65.840	65.970	60.100	591,000
2011-08-18	68.440	68.580	66.850	67.530	61.521	1,196,100
2011-08-17	71.640	72.130	70.130	70.630	64.345	388,100
2011-08-16	72.760	73.140	70.880	71.060	64.737	644,000
2011-08-15	73.090	73.960	72.730	73.550	67.005	449,800
2011-08-12	72.050	72.810	70.930	72.630	66.167	546,900
2011-08-11	68.060	72.530	67.870	71.580	65.211	645,200
2011-08-10	69.740	70.680	67.470	67.610	61.594	1,094,000
2011-08-09	69.030	71.440	66.490	71.200	64.865	1,087,700
2011-08-08	71.480	72.140	67.710	67.740	61.712	889,200
2011-08-05	75.470	76.290	71.930	73.230	66.714	1,174,800
2011-08-04	78.120	78.190	74.570	74.620	67.980	981,100
2011-08-03	77.780	79.360	76.260	79.130	72.089	1,174,400
2011-08-02	79.670	80.360	77.690	77.750	70.832	1,190,700
2011-08-01	82.430	82.650	79.290	80.280	73.137	629,300
2011-07-29	81.330	82.260	80.770	81.630	74.366	571,900
2011-07-28	83.240	83.620	81.930	82.320	74.995	777,000
2011-07-27	85.590	85.650	83.010	83.230	75.824	613,600
2011-07-26	87.010	87.410	85.870	86.200	78.530	523,400
2011-07-25	86.080	87.960	85.910	87.130	79.377	1,281,100
2011-07-22	83.940	84.500	83.350	84.460	76.945	482,700
2011-07-21	83.140	84.170	82.460	83.920	76.453	471,800
2011-07-20	82.330	83.000	81.940	82.700	75.341	377,200
2011-07-19	81.460	82.120	81.390	82.100	74.795	577,300

← NewerPage 64 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.