Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	51.530	53.030	51.120	52.960	47.826	794,100
2010-02-10	51.990	52.330	51.010	51.750	46.733	662,700
2010-02-09	52.200	52.910	51.810	52.240	47.176	747,000
2010-02-08	52.450	52.600	51.720	51.800	46.778	460,300
2010-02-05	52.990	53.290	51.240	52.520	47.428	811,100
2010-02-04	52.990	53.920	52.740	53.080	47.934	1,150,200
2010-02-03	53.980	54.200	53.060	53.600	48.404	1,381,400
2010-02-02	50.710	51.480	50.640	51.390	46.408	690,700
2010-02-01	50.310	50.800	50.230	50.490	45.595	493,100
2010-01-29	50.610	51.270	50.030	50.080	45.225	675,400
2010-01-28	50.680	50.830	49.900	50.350	45.469	337,700
2010-01-27	50.820	51.030	49.840	50.670	45.758	506,900
2010-01-26	51.270	51.930	50.950	51.000	46.056	480,700
2010-01-25	51.570	51.840	51.000	51.260	46.291	446,300
2010-01-22	51.900	52.230	51.050	51.110	46.155	761,200
2010-01-21	53.030	53.320	52.240	52.260	47.194	566,200
2010-01-20	53.280	53.940	52.420	53.300	48.133	819,600
2010-01-19	53.330	54.180	53.220	53.840	48.620	1,100,800
2010-01-15	52.400	52.450	51.480	51.710	46.697	403,900
2010-01-14	52.140	52.580	51.950	52.500	47.410	540,700
2010-01-13	52.590	52.710	51.860	52.430	47.347	575,300
2010-01-12	52.240	52.800	52.240	52.620	47.519	773,500
2010-01-11	52.660	53.070	52.300	52.660	47.555	507,000
2010-01-08	52.050	52.510	51.700	52.440	47.356	720,400
2010-01-07	51.390	52.240	51.110	52.070	47.022	1,394,200
2010-01-06	51.660	52.300	51.430	52.270	47.203	1,099,800
2010-01-05	52.590	52.590	51.620	51.870	46.756	1,102,500
2010-01-04	53.020	53.240	52.380	52.540	47.360	927,900
2009-12-31	53.170	53.390	52.360	52.370	47.206	355,900
2009-12-30	53.710	53.790	52.950	53.190	47.945	500,400
2009-12-29	53.500	53.920	53.340	53.790	48.486	554,000
2009-12-28	53.420	54.120	53.310	53.560	48.279	771,900
2009-12-24	53.270	53.570	53.040	53.210	47.963	377,400
2009-12-23	53.550	53.620	52.270	53.000	47.774	2,543,400
2009-12-22	54.730	55.040	53.250	53.250	48.000	15,940,700
2009-12-21	54.060	55.320	53.900	54.670	49.280	618,400
2009-12-18	54.390	54.600	54.010	54.190	48.847	978,900
2009-12-17	54.410	54.590	53.970	54.120	48.784	661,400
2009-12-16	54.800	55.500	54.650	55.040	49.613	1,424,200
2009-12-15	53.730	53.800	53.190	53.280	48.027	583,300
2009-12-14	54.540	54.580	53.940	54.030	48.703	519,600
2009-12-11	54.190	54.350	53.620	54.350	48.991	474,900
2009-12-10	53.450	53.930	53.030	53.790	48.486	785,500
2009-12-09	52.710	53.040	51.890	53.000	47.774	610,500
2009-12-08	53.110	53.340	52.400	52.740	47.540	424,900
2009-12-07	53.820	54.170	53.310	53.570	48.288	289,600
2009-12-04	53.350	54.100	53.140	53.730	48.432	447,000
2009-12-03	53.200	53.730	52.750	52.750	47.549	253,300
2009-12-02	53.290	54.100	52.950	53.120	47.882	612,100
2009-12-01	52.520	53.840	52.390	53.350	48.090	668,200
2009-11-30	52.010	52.180	51.310	52.040	46.909	416,400
2009-11-27	52.010	52.650	51.270	52.240	47.089	188,500
2009-11-25	53.180	53.500	52.790	52.900	47.684	373,100
2009-11-24	53.770	53.800	52.840	53.120	47.882	352,100
2009-11-23	53.380	54.110	53.080	53.590	48.306	501,200
2009-11-20	52.200	53.000	52.120	52.880	47.666	528,500
2009-11-19	53.250	53.430	51.560	52.490	47.314	952,800
2009-11-18	53.930	54.060	53.480	53.630	48.342	555,700
2009-11-17	53.750	54.020	53.600	53.980	48.658	625,500
2009-11-16	53.000	54.320	52.800	54.000	48.676	618,700

← NewerPage 71 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.