Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	74.470	75.000	73.880	74.930	68.087	504,600
2011-01-24	73.860	74.850	73.670	74.760	67.933	445,400
2011-01-21	74.240	74.830	73.810	73.920	67.169	447,400
2011-01-20	73.980	74.110	73.340	73.560	66.842	648,200
2011-01-19	75.560	75.820	73.790	74.050	67.288	1,197,900
2011-01-18	75.410	75.990	75.200	75.670	68.760	653,100
2011-01-14	75.140	75.530	74.900	75.370	68.487	602,700
2011-01-13	75.380	75.640	74.920	75.250	68.378	400,500
2011-01-12	76.140	76.190	75.240	75.400	68.514	491,100
2011-01-11	75.360	76.080	75.030	75.580	68.678	356,600
2011-01-10	73.830	75.200	72.370	75.070	68.214	799,100
2011-01-07	75.710	76.020	73.710	74.870	68.033	870,900
2011-01-06	76.240	76.270	75.390	75.630	68.723	466,800
2011-01-05	75.610	76.480	75.490	76.250	69.287	383,600
2011-01-04	77.400	77.400	75.070	75.940	68.905	698,800
2011-01-03	77.120	78.110	76.980	77.060	69.921	464,700
2010-12-31	76.760	76.890	76.320	76.430	69.350	307,100
2010-12-30	77.310	77.710	76.810	76.850	69.731	246,000
2010-12-29	77.600	77.600	77.070	77.330	70.166	275,800
2010-12-28	77.710	77.990	77.220	77.370	70.202	317,800
2010-12-27	76.600	77.880	76.500	77.690	70.493	418,100
2010-12-23	77.920	78.000	76.730	76.790	69.676	396,500
2010-12-22	77.920	78.300	77.860	77.980	70.756	580,100
2010-12-21	77.490	77.980	77.230	77.860	70.647	642,700
2010-12-20	78.410	78.410	76.880	77.130	69.985	751,000
2010-12-17	78.420	78.620	77.630	78.100	70.865	1,383,700
2010-12-16	77.400	78.430	76.810	78.430	71.164	415,900
2010-12-15	77.140	77.910	76.910	77.190	70.039	720,300
2010-12-14	77.410	78.050	77.090	77.370	70.202	655,000
2010-12-13	77.810	78.000	77.220	77.330	70.166	1,088,800
2010-12-10	77.040	77.750	76.610	77.710	70.511	729,600
2010-12-09	76.860	77.020	76.410	76.850	69.731	410,900
2010-12-08	76.600	76.870	76.080	76.470	69.386	377,700
2010-12-07	76.800	76.800	76.160	76.590	69.495	708,300
2010-12-06	75.220	76.240	74.940	75.930	68.896	672,100
2010-12-03	74.470	75.370	74.360	75.290	68.315	550,200
2010-12-02	73.430	75.090	73.370	74.810	67.880	722,800
2010-12-01	73.730	74.310	73.300	73.750	66.918	514,000
2010-11-30	71.410	72.870	71.250	72.410	65.702	521,800
2010-11-29	72.080	72.490	71.130	72.220	65.530	253,100
2010-11-26	72.690	73.390	72.290	72.770	66.029	129,000
2010-11-24	71.920	73.490	71.710	73.460	66.655	382,500
2010-11-23	71.200	71.500	70.290	71.450	64.831	404,300
2010-11-22	71.570	72.250	70.950	72.150	65.466	384,100
2010-11-19	71.180	72.040	70.820	72.040	65.366	512,900
2010-11-18	70.890	71.890	70.850	71.220	64.622	336,600
2010-11-17	69.710	70.670	69.600	70.090	63.597	338,200
2010-11-16	70.930	70.930	69.190	69.790	63.325	686,100
2010-11-15	71.100	71.790	70.720	71.420	64.804	321,600
2010-11-12	70.850	71.350	70.410	70.870	64.305	314,600
2010-11-11	71.450	71.730	71.060	71.460	64.840	553,500
2010-11-10	71.360	72.170	70.860	72.150	65.466	601,300
2010-11-09	71.500	71.920	71.050	71.380	64.767	853,800
2010-11-08	71.390	71.600	71.030	71.390	64.776	329,600
2010-11-05	72.070	72.070	71.380	71.700	65.058	827,200
2010-11-04	71.000	72.150	70.380	72.150	65.466	1,082,000
2010-11-03	70.470	70.640	69.180	70.260	63.751	502,600
2010-11-02	70.360	70.760	70.010	70.430	63.905	310,000
2010-11-01	69.900	70.520	69.260	69.760	63.297	258,600
2010-10-29	69.180	69.660	68.980	69.430	62.998	297,400

← NewerPage 67 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.