Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	69.400	70.080	69.080	69.580	63.134	329,900
2010-10-27	69.800	70.090	68.660	69.360	62.935	624,500
2010-10-26	70.090	70.910	69.500	70.430	63.905	723,000
2010-10-25	72.270	72.910	70.280	70.380	63.860	847,200
2010-10-22	69.190	69.520	68.870	69.500	63.062	796,000
2010-10-21	67.810	69.200	67.670	69.180	62.771	745,200
2010-10-20	66.450	67.620	66.450	67.470	61.220	582,000
2010-10-19	67.100	67.130	65.920	66.180	60.049	637,700
2010-10-18	67.070	68.130	66.800	68.070	61.764	480,600
2010-10-15	67.150	67.510	65.450	67.050	60.839	452,900
2010-10-14	67.270	67.570	66.210	66.800	60.612	385,400
2010-10-13	66.670	67.500	66.450	67.330	61.093	342,000
2010-10-12	66.310	66.510	65.350	66.200	60.067	439,500
2010-10-11	66.370	66.940	66.200	66.440	60.285	278,500
2010-10-08	66.720	66.780	65.940	66.320	60.176	666,600
2010-10-07	67.380	67.420	65.980	66.520	60.358	419,400
2010-10-06	66.800	67.090	66.570	66.950	60.748	425,100
2010-10-05	65.630	66.770	65.570	66.770	60.498	716,100
2010-10-04	65.880	65.880	64.670	64.980	58.876	463,400
2010-10-01	65.740	66.250	65.230	66.010	59.810	718,500
2010-09-30	65.620	66.370	64.750	65.180	59.058	732,700
2010-09-29	65.240	65.590	65.140	65.270	59.139	513,100
2010-09-28	64.870	65.690	64.030	65.590	59.429	544,800
2010-09-27	65.280	65.280	64.500	64.570	58.505	329,800
2010-09-24	64.450	65.540	64.280	65.340	59.203	548,600
2010-09-23	63.350	64.510	63.110	63.560	57.590	369,600
2010-09-22	65.160	65.290	63.600	64.000	57.988	903,300
2010-09-21	64.990	65.600	64.860	65.300	59.166	848,800
2010-09-20	64.220	65.030	64.190	64.940	58.840	496,800
2010-09-17	64.710	64.710	63.880	64.060	58.043	643,200
2010-09-16	63.770	64.020	63.540	63.970	57.961	457,400
2010-09-15	63.480	64.000	63.000	63.880	57.880	500,000
2010-09-14	64.000	64.070	63.540	63.710	57.726	366,600
2010-09-13	62.830	64.340	62.790	64.010	57.998	808,900
2010-09-10	62.480	62.730	62.090	62.290	56.439	388,300
2010-09-09	62.980	63.010	62.020	62.420	56.557	357,600
2010-09-08	61.010	62.460	60.900	62.270	56.421	703,700
2010-09-07	61.570	61.600	60.860	61.000	55.270	373,700
2010-09-03	61.340	61.960	61.080	61.960	56.140	461,700
2010-09-02	59.970	60.860	59.970	60.850	55.134	461,300
2010-09-01	58.900	60.410	58.850	60.000	54.364	453,200
2010-08-31	57.610	58.640	57.500	58.080	52.625	723,800
2010-08-30	59.030	59.370	57.980	58.020	52.570	331,000
2010-08-27	58.280	59.420	57.700	59.250	53.685	533,700
2010-08-26	58.230	59.000	57.810	57.870	52.434	606,100
2010-08-25	57.990	58.080	56.960	57.830	52.398	1,052,300
2010-08-24	58.330	58.810	57.290	58.460	52.969	481,600
2010-08-23	59.850	60.420	59.180	59.280	53.712	357,800
2010-08-20	58.980	59.540	58.540	59.460	53.875	504,300
2010-08-19	60.390	60.620	59.250	59.550	53.956	449,100
2010-08-18	60.820	61.300	60.310	60.830	55.116	422,800
2010-08-17	60.280	61.250	60.030	60.970	55.243	524,400
2010-08-16	59.030	60.050	58.710	59.800	54.183	619,800
2010-08-13	59.860	59.980	59.280	59.420	53.839	448,800
2010-08-12	59.490	60.440	59.340	60.150	54.500	369,300
2010-08-11	61.750	61.750	60.220	60.500	54.817	694,000
2010-08-10	63.270	63.330	62.400	62.860	56.956	259,900
2010-08-09	63.520	63.870	63.220	63.730	57.744	160,700
2010-08-06	62.730	63.310	62.210	63.130	57.200	269,400
2010-08-05	63.070	63.850	63.060	63.430	57.472	304,900

← NewerPage 68 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.