Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	85.080	85.930	84.890	85.800	78.062	624,700
2011-04-19	83.420	84.070	83.190	83.800	76.243	616,000
2011-04-18	83.860	83.920	82.450	83.340	75.824	661,100
2011-04-15	84.810	85.580	84.130	84.850	77.198	911,500
2011-04-14	84.150	84.740	83.510	84.530	76.907	298,000
2011-04-13	85.180	85.420	84.280	84.770	77.125	398,100
2011-04-12	84.810	85.110	83.990	84.600	76.971	399,200
2011-04-11	85.520	85.820	84.710	85.200	77.517	377,700
2011-04-08	86.670	86.850	84.790	85.440	77.735	347,300
2011-04-07	86.810	87.350	86.030	86.240	78.463	448,300
2011-04-06	88.090	88.090	86.450	86.990	79.145	313,800
2011-04-05	88.650	88.650	87.480	87.600	79.600	605,800
2011-04-04	88.310	88.760	88.060	88.450	80.372	619,300
2011-04-01	86.690	88.470	86.450	88.330	80.263	683,100
2011-03-31	85.730	86.610	85.710	86.460	78.564	820,900
2011-03-30	86.080	86.220	85.570	85.730	77.901	745,400
2011-03-29	84.740	85.770	84.020	85.770	77.937	433,200
2011-03-28	85.940	86.130	85.090	85.170	77.392	264,200
2011-03-25	85.310	85.990	84.900	85.860	78.019	644,900
2011-03-24	85.210	85.450	84.330	85.070	77.301	328,900
2011-03-23	85.210	85.600	83.710	84.740	77.001	388,100
2011-03-22	85.870	86.000	84.850	85.330	77.537	460,900
2011-03-21	85.140	86.160	85.140	85.800	77.964	716,000
2011-03-18	84.020	84.190	83.450	84.150	76.465	979,600
2011-03-17	83.310	83.550	82.030	82.500	74.966	526,900
2011-03-16	82.830	83.420	81.210	81.880	74.402	512,600
2011-03-15	80.470	83.490	80.470	82.960	75.384	660,700
2011-03-14	83.860	84.350	82.750	83.620	75.984	465,400
2011-03-11	83.520	84.800	83.060	84.470	76.756	587,700
2011-03-10	85.160	85.420	84.020	84.360	76.656	407,000
2011-03-09	85.740	86.520	84.860	86.330	78.446	586,200
2011-03-08	84.920	86.050	84.380	85.860	78.019	508,000
2011-03-07	86.430	86.510	83.910	84.870	77.119	838,100
2011-03-04	87.230	87.410	85.590	85.950	78.101	945,200
2011-03-03	85.190	87.680	85.190	87.490	79.500	692,800
2011-03-02	83.100	84.980	83.020	84.710	76.974	586,100
2011-03-01	84.730	85.000	83.060	83.230	75.629	713,700
2011-02-28	83.670	84.320	83.400	84.130	76.447	548,600
2011-02-25	82.690	83.450	82.340	83.210	75.611	530,200
2011-02-24	83.140	83.280	81.790	82.230	74.720	668,300
2011-02-23	83.580	83.880	82.340	82.940	75.366	945,300
2011-02-22	84.200	84.730	83.150	83.490	75.865	749,700
2011-02-18	84.770	85.360	84.500	85.290	77.501	557,900
2011-02-17	84.800	84.920	84.450	84.590	76.865	592,600
2011-02-16	84.730	85.210	84.370	85.020	77.256	614,200
2011-02-15	84.290	84.750	83.920	84.470	76.756	608,800
2011-02-14	83.820	84.860	83.600	84.780	77.038	685,200
2011-02-11	82.610	84.180	82.410	83.740	76.093	697,900
2011-02-10	81.550	83.170	81.550	83.090	75.502	492,900
2011-02-09	81.710	82.300	81.450	82.160	74.657	500,600
2011-02-08	80.830	82.110	80.800	82.110	74.611	754,500
2011-02-07	80.050	80.830	80.010	80.700	73.330	504,700
2011-02-04	79.000	80.230	79.000	79.980	72.676	443,500
2011-02-03	79.070	79.300	78.500	79.110	71.885	481,900
2011-02-02	78.670	79.320	78.520	79.090	71.867	538,100
2011-02-01	78.340	79.020	77.420	78.910	71.704	680,400
2011-01-31	78.120	79.900	77.260	77.690	70.595	1,346,200
2011-01-28	76.670	77.340	74.850	75.690	68.778	769,600
2011-01-27	75.920	76.900	75.740	76.660	69.659	548,800
2011-01-26	75.110	76.210	75.010	75.990	69.050	803,900

← NewerPage 66 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.