Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	81.800	81.840	80.460	81.020	73.811	268,300
2011-07-15	81.500	82.210	80.870	82.170	74.858	533,400
2011-07-14	82.230	83.020	80.820	81.060	73.847	349,200
2011-07-13	81.920	82.730	81.450	82.100	74.795	400,100
2011-07-12	81.940	82.000	81.150	81.550	74.294	500,900
2011-07-11	82.580	82.850	81.730	82.130	74.822	344,500
2011-07-08	83.830	83.840	82.880	83.670	76.225	340,300
2011-07-07	84.900	85.140	84.440	84.800	77.254	446,800
2011-07-06	83.420	84.260	83.000	84.100	76.617	483,400
2011-07-05	83.720	83.970	83.180	83.580	76.043	761,900
2011-07-01	83.470	83.980	82.920	83.750	76.197	1,496,000
2011-06-30	83.060	83.800	82.850	83.300	75.788	579,400
2011-06-29	82.620	83.230	82.050	82.730	75.269	308,800
2011-06-28	81.300	82.310	80.860	82.310	74.887	397,200
2011-06-27	80.640	81.210	80.190	80.880	73.586	408,200
2011-06-24	81.580	81.790	80.600	81.040	73.732	654,300
2011-06-23	80.810	82.130	80.160	81.530	74.178	641,100
2011-06-22	81.780	82.400	81.520	81.920	74.532	444,400
2011-06-21	81.050	82.290	80.580	82.200	74.787	633,700
2011-06-20	79.610	80.670	79.610	80.420	73.168	398,400
2011-06-17	79.670	80.540	79.550	80.020	72.804	1,046,400
2011-06-16	78.650	79.700	77.850	78.880	71.767	438,500
2011-06-15	78.930	79.550	78.260	78.480	71.403	437,900
2011-06-14	79.150	80.330	79.070	79.860	72.658	705,200
2011-06-13	78.910	79.090	77.850	78.300	71.239	371,800
2011-06-10	79.130	79.560	78.450	78.600	71.512	617,700
2011-06-09	79.880	80.170	79.380	79.460	72.294	561,800
2011-06-08	79.770	80.220	79.200	79.590	72.413	595,000
2011-06-07	79.270	80.280	78.660	79.890	72.685	1,046,100
2011-06-06	79.390	80.440	78.770	78.900	71.785	374,000
2011-06-03	80.080	80.900	79.600	79.680	72.494	512,700
2011-06-02	80.200	81.390	80.110	81.230	73.905	387,500
2011-06-01	83.100	83.550	80.150	80.170	72.940	505,200
2011-05-31	83.960	83.960	82.130	83.470	75.943	488,500
2011-05-27	82.780	83.170	82.480	82.990	75.506	251,000
2011-05-26	81.740	82.550	81.490	82.370	74.942	307,300
2011-05-25	80.340	82.460	79.790	82.090	74.687	588,700
2011-05-24	82.390	82.550	80.800	80.940	73.641	513,400
2011-05-23	82.070	82.510	81.500	82.070	74.669	320,200
2011-05-20	83.500	83.680	82.730	83.380	75.861	559,200
2011-05-19	83.570	83.910	83.080	83.380	75.861	434,700
2011-05-18	82.390	83.400	82.130	82.990	75.506	726,600
2011-05-17	82.700	83.060	81.860	82.150	74.742	458,900
2011-05-16	82.270	83.250	82.000	82.980	75.497	622,700
2011-05-13	83.850	84.380	82.590	82.670	75.215	297,600
2011-05-12	83.330	84.320	82.280	84.000	76.425	322,000
2011-05-11	84.850	84.970	82.970	83.540	76.006	339,300
2011-05-10	84.250	84.890	84.020	84.860	77.207	400,800
2011-05-09	83.740	84.140	83.310	83.860	76.297	547,100
2011-05-06	84.950	85.740	83.200	83.750	76.197	563,000
2011-05-05	83.480	85.040	82.990	83.980	76.407	651,200
2011-05-04	85.550	86.000	83.740	83.820	76.261	1,071,300
2011-05-03	86.010	86.350	85.070	85.520	77.808	428,900
2011-05-02	86.920	87.280	86.100	86.180	78.408	491,000
2011-04-29	86.650	87.150	86.420	86.490	78.690	615,000
2011-04-28	86.400	87.140	86.110	86.500	78.699	613,400
2011-04-27	86.490	86.710	85.650	86.400	78.608	821,800
2011-04-26	88.250	88.560	86.400	87.200	79.336	994,000
2011-04-25	86.360	86.630	85.750	86.140	78.372	429,500
2011-04-21	86.200	86.520	85.540	86.370	78.581	770,900

← NewerPage 65 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.