Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	63.490	64.000	63.320	63.580	57.608	610,600
2010-08-03	62.970	63.940	62.540	63.500	57.535	706,900
2010-08-02	63.290	63.510	62.720	63.020	57.101	539,000
2010-07-30	61.280	62.830	60.920	62.500	56.629	537,900
2010-07-29	62.700	62.750	61.410	62.080	56.249	498,800
2010-07-28	62.770	62.920	61.830	62.120	56.285	658,000
2010-07-27	64.220	65.770	62.690	62.830	56.928	1,073,000
2010-07-26	62.140	65.170	62.020	63.490	57.526	1,445,400
2010-07-23	60.080	62.310	59.960	62.010	56.185	980,900
2010-07-22	59.170	60.360	59.000	60.120	54.473	757,500
2010-07-21	58.640	58.930	58.030	58.320	52.842	956,300
2010-07-20	56.640	58.270	56.450	58.150	52.688	290,800
2010-07-19	57.030	57.330	56.470	57.210	51.836	208,400
2010-07-16	58.160	58.160	56.760	56.930	51.583	511,400
2010-07-15	58.190	58.610	57.220	58.490	52.996	491,800
2010-07-14	57.580	58.410	57.510	58.300	52.824	490,300
2010-07-13	57.220	58.140	57.060	57.880	52.443	342,900
2010-07-12	56.620	56.900	56.100	56.580	51.265	288,200
2010-07-09	56.880	57.120	56.520	56.900	51.555	470,200
2010-07-08	56.520	56.850	55.990	56.760	51.429	536,700
2010-07-07	54.720	56.110	54.580	56.110	50.840	593,200
2010-07-06	55.390	55.820	54.210	54.790	49.557	507,900
2010-07-02	55.230	55.440	54.370	54.780	49.548	722,400
2010-07-01	55.900	56.020	54.250	55.070	49.811	964,700
2010-06-30	55.580	56.970	55.420	55.960	50.616	823,800
2010-06-29	57.000	57.120	55.480	55.840	50.507	665,700
2010-06-28	58.180	58.490	57.450	57.850	52.325	470,800
2010-06-25	57.970	58.170	57.200	57.970	52.434	1,051,900
2010-06-24	58.640	59.240	57.840	57.940	52.407	364,700
2010-06-23	59.280	59.640	58.430	59.210	53.555	398,000
2010-06-22	60.430	60.970	58.970	59.050	53.411	411,300
2010-06-21	61.340	61.470	60.050	60.300	54.541	389,900
2010-06-18	59.820	60.860	59.820	60.620	54.831	475,000
2010-06-17	60.250	60.490	59.610	60.420	54.650	320,000
2010-06-16	59.970	60.550	59.930	60.180	54.433	633,300
2010-06-15	59.100	60.520	58.970	60.440	54.668	432,900
2010-06-14	58.530	59.450	58.530	58.860	53.239	832,900
2010-06-11	57.450	58.350	57.410	58.280	52.714	295,200
2010-06-10	57.130	58.130	57.040	58.100	52.551	495,700
2010-06-09	56.330	57.070	55.880	56.100	50.742	554,900
2010-06-08	55.430	56.060	54.880	55.950	50.607	569,500
2010-06-07	56.640	56.800	55.400	55.470	50.173	709,900
2010-06-04	58.090	58.450	56.320	56.520	51.122	585,300
2010-06-03	58.410	59.270	58.410	59.190	53.537	612,700
2010-06-02	56.780	58.470	56.410	58.420	52.841	646,600
2010-06-01	57.380	57.980	56.620	56.620	51.213	673,500
2010-05-28	58.750	58.890	57.510	58.020	52.479	778,500
2010-05-27	57.910	58.870	57.740	58.870	53.248	510,500
2010-05-26	56.870	57.910	56.720	56.900	51.466	665,100
2010-05-25	55.810	56.740	54.910	56.740	51.321	838,500
2010-05-24	57.970	58.080	57.260	57.290	51.819	696,800
2010-05-21	56.920	58.290	56.050	58.040	52.497	913,200
2010-05-20	57.590	58.230	56.800	56.850	51.421	845,000
2010-05-19	59.840	60.490	57.980	59.120	53.474	890,200
2010-05-18	61.300	61.680	60.100	60.160	54.415	627,900
2010-05-17	60.450	61.370	59.850	60.750	54.948	866,100
2010-05-14	61.260	61.330	59.640	60.300	54.541	461,200
2010-05-13	61.680	62.250	61.430	61.580	55.699	287,200
2010-05-12	60.790	61.990	60.790	61.940	56.025	490,500
2010-05-11	60.370	61.300	60.190	60.650	54.858	608,800

← NewerPage 69 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.