Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	52.290	53.210	51.890	52.780	47.576	408,000
2009-11-12	52.870	53.500	51.920	52.160	47.017	471,600
2009-11-11	53.580	53.690	52.560	53.030	47.801	407,500
2009-11-10	53.070	53.810	52.770	53.120	47.882	561,000
2009-11-09	52.830	53.220	52.260	53.170	47.927	1,073,800
2009-11-06	51.690	52.450	51.490	52.350	47.188	691,600
2009-11-05	50.960	52.180	50.960	52.130	46.990	856,400
2009-11-04	51.130	51.360	50.430	50.460	45.485	688,000
2009-11-03	49.760	50.750	49.760	50.670	45.674	969,700
2009-11-02	50.680	51.070	49.530	50.220	45.268	880,800
2009-10-30	51.370	52.780	50.340	50.550	45.566	2,035,200
2009-10-29	51.010	51.530	50.660	51.450	46.377	880,800
2009-10-28	50.720	50.920	50.000	50.800	45.791	1,491,300
2009-10-27	52.340	52.450	50.000	50.800	45.791	1,217,400
2009-10-26	50.030	52.390	48.670	52.060	46.927	2,747,100
2009-10-23	52.390	52.460	51.340	52.210	47.062	669,000
2009-10-22	51.360	52.250	51.000	52.060	46.927	398,900
2009-10-21	51.500	52.410	51.230	51.360	46.296	683,400
2009-10-20	52.660	52.660	51.140	51.570	46.485	546,200
2009-10-19	51.520	52.530	51.360	52.440	47.269	434,600
2009-10-16	51.060	51.860	50.990	51.610	46.521	355,700
2009-10-15	51.620	52.200	51.600	52.160	47.017	465,200
2009-10-14	51.760	52.340	51.500	52.070	46.936	426,200
2009-10-13	50.980	51.560	50.630	51.120	46.080	646,200
2009-10-12	50.650	51.120	50.630	50.910	45.890	221,800
2009-10-09	50.000	50.720	49.970	50.660	45.665	386,100
2009-10-08	48.760	49.970	48.700	49.950	45.025	705,900
2009-10-07	48.270	48.730	48.050	48.380	43.610	557,400
2009-10-06	48.400	49.070	48.030	48.640	43.769	468,200
2009-10-05	47.600	48.290	47.560	48.050	43.238	597,000
2009-10-02	48.240	48.640	47.310	47.500	42.743	1,025,200
2009-10-01	50.660	50.920	48.740	48.840	43.949	1,000,000
2009-09-30	51.660	51.790	50.450	50.980	45.875	380,400
2009-09-29	51.210	51.830	51.070	51.450	46.298	316,700
2009-09-28	51.000	51.360	50.580	50.980	45.875	278,000
2009-09-25	50.200	51.030	50.050	50.650	45.578	477,000
2009-09-24	50.720	51.020	49.630	50.210	45.182	599,200
2009-09-23	51.950	52.070	50.610	50.710	45.632	734,500
2009-09-22	51.800	52.690	51.800	51.910	46.712	676,900
2009-09-21	51.480	51.950	51.100	51.820	46.631	555,800
2009-09-18	52.510	52.620	51.510	51.780	46.595	489,700
2009-09-17	53.060	53.330	52.110	52.330	47.090	529,200
2009-09-16	52.670	53.210	52.250	53.050	47.738	671,200
2009-09-15	51.400	52.360	51.280	52.250	47.018	930,000
2009-09-14	50.370	51.180	50.360	51.150	46.028	755,100
2009-09-11	50.110	50.810	49.840	50.630	45.560	897,300
2009-09-10	48.720	50.150	48.620	50.140	45.119	409,900
2009-09-09	47.600	48.780	47.560	48.690	43.814	491,300
2009-09-08	48.000	48.100	47.430	47.840	43.049	332,000
2009-09-04	46.870	47.500	46.600	47.430	42.680	294,700
2009-09-03	47.120	47.210	46.320	46.780	42.096	217,300
2009-09-02	46.400	47.000	46.200	46.690	42.015	292,400
2009-09-01	47.230	47.980	46.280	46.450	41.799	421,800
2009-08-31	48.390	48.390	47.190	47.380	42.635	487,300
2009-08-28	48.730	49.120	48.290	48.740	43.859	473,500
2009-08-27	47.720	48.470	46.840	48.280	43.445	501,800
2009-08-26	47.030	47.940	46.870	47.610	42.842	486,000
2009-08-25	46.170	47.240	46.090	47.030	42.321	463,200
2009-08-24	46.200	46.630	46.010	46.110	41.493	253,700
2009-08-21	46.090	46.320	45.600	46.200	41.574	361,000

← NewerPage 72 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.