Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	59.900	61.300	59.220	61.080	55.247	735,400
2010-05-07	57.720	59.000	56.710	57.480	51.991	1,310,500
2010-05-06	59.810	60.560	55.080	57.980	52.443	1,012,800
2010-05-05	60.060	60.320	59.530	59.980	54.252	737,800
2010-05-04	61.480	61.480	60.120	60.530	54.749	523,200
2010-05-03	61.150	62.380	61.150	62.350	56.395	364,500
2010-04-30	62.480	62.840	60.920	61.020	55.193	688,500
2010-04-29	60.880	62.600	60.880	62.410	56.450	882,100
2010-04-28	61.260	61.460	60.330	60.560	54.776	681,500
2010-04-27	61.040	62.710	60.860	61.020	55.193	854,900
2010-04-26	63.160	63.500	60.710	61.030	55.202	1,325,000
2010-04-23	62.170	63.950	61.880	63.910	57.807	705,700
2010-04-22	61.180	62.630	60.800	62.460	56.495	512,700
2010-04-21	61.210	61.610	60.960	61.490	55.618	339,500
2010-04-20	61.050	61.420	60.850	61.290	55.437	336,100
2010-04-19	60.680	60.880	59.960	60.650	54.858	394,100
2010-04-16	61.240	61.500	60.360	60.800	54.994	488,600
2010-04-15	61.150	61.710	60.980	61.680	55.789	450,700
2010-04-14	61.130	61.420	60.690	61.410	55.545	543,600
2010-04-13	60.690	61.040	60.360	60.970	55.147	429,000
2010-04-12	60.520	60.980	60.400	60.870	55.057	469,900
2010-04-09	60.100	60.470	59.830	60.380	54.614	399,000
2010-04-08	59.470	60.230	59.210	60.050	54.315	653,300
2010-04-07	59.150	59.850	58.900	59.520	53.836	672,400
2010-04-06	58.660	59.520	58.400	59.470	53.705	545,500
2010-04-05	58.870	59.290	58.690	58.970	53.253	373,900
2010-04-01	58.040	58.600	58.040	58.600	52.919	514,800
2010-03-31	57.480	58.250	57.480	57.840	52.233	520,100
2010-03-30	57.040	58.260	56.870	57.750	52.151	775,500
2010-03-29	57.010	57.090	56.300	56.960	51.438	578,400
2010-03-26	56.940	57.460	56.660	56.870	51.357	321,200
2010-03-25	57.590	57.640	56.750	56.850	51.339	316,500
2010-03-24	57.830	58.060	57.200	57.300	51.745	340,200
2010-03-23	57.500	57.990	57.300	57.920	52.305	329,200
2010-03-22	57.100	57.850	56.960	57.490	51.917	459,200
2010-03-19	57.260	58.220	57.120	57.260	51.709	1,176,200
2010-03-18	58.230	58.420	57.640	57.800	52.197	463,800
2010-03-17	57.950	58.460	57.910	58.340	52.684	462,900
2010-03-16	57.410	57.980	57.310	57.910	52.296	445,200
2010-03-15	58.090	58.240	56.990	57.250	51.700	1,081,700
2010-03-12	57.920	58.060	57.250	58.050	52.422	491,900
2010-03-11	56.730	57.670	56.370	57.660	52.070	831,600
2010-03-10	56.550	57.080	56.520	56.940	51.420	501,900
2010-03-09	56.500	57.000	56.360	56.680	51.185	540,400
2010-03-08	56.400	56.970	56.160	56.770	51.266	607,300
2010-03-05	56.030	56.500	55.780	56.400	50.932	336,600
2010-03-04	55.980	55.980	55.410	55.700	50.300	343,300
2010-03-03	56.020	56.290	55.720	55.760	50.354	678,700
2010-03-02	55.850	56.100	55.570	55.690	50.291	408,300
2010-03-01	55.590	55.960	55.410	55.700	50.300	531,500
2010-02-26	54.860	55.630	54.130	55.440	50.065	855,500
2010-02-25	54.140	54.950	53.700	54.820	49.505	580,400
2010-02-24	54.530	55.110	54.440	55.060	49.722	700,900
2010-02-23	55.130	55.220	54.170	54.480	49.198	514,700
2010-02-22	55.590	56.030	54.990	55.200	49.849	735,600
2010-02-19	54.720	56.110	54.610	55.520	50.138	1,145,000
2010-02-18	53.720	54.930	53.720	54.840	49.523	489,400
2010-02-17	54.350	54.420	53.610	53.910	48.684	433,100
2010-02-16	53.060	53.900	53.050	53.840	48.620	479,800
2010-02-12	52.100	52.960	51.790	52.900	47.772	1,039,200

← NewerPage 70 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.