Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	45.540	46.040	45.000	45.490	40.935	375,800
2009-08-19	44.780	45.820	44.710	45.480	40.926	536,500
2009-08-18	44.590	45.320	44.480	45.210	40.683	498,700
2009-08-17	45.110	45.310	44.360	44.500	40.044	376,100
2009-08-14	46.530	46.780	45.380	45.740	41.160	283,700
2009-08-13	46.790	46.970	46.370	46.710	42.033	279,400
2009-08-12	46.080	47.260	46.040	46.680	42.006	536,200
2009-08-11	46.300	46.470	45.630	46.200	41.574	316,200
2009-08-10	47.110	47.110	46.230	46.550	41.889	220,500
2009-08-07	47.220	47.570	46.830	46.970	42.267	493,300
2009-08-06	47.390	47.750	46.630	46.720	42.042	398,700
2009-08-05	48.320	48.550	47.220	47.420	42.671	349,200
2009-08-04	47.860	48.570	47.580	48.370	43.526	358,700
2009-08-03	48.200	48.300	47.540	48.300	43.463	709,300
2009-07-31	47.520	48.070	47.460	47.820	43.031	492,900
2009-07-30	47.480	48.330	47.020	47.940	43.139	631,300
2009-07-29	46.410	47.040	45.980	46.870	42.177	607,900
2009-07-28	46.540	47.420	45.950	46.710	42.033	1,051,900
2009-07-27	47.140	47.300	45.930	46.620	41.952	981,400
2009-07-24	47.500	48.430	47.140	47.170	42.446	1,132,400
2009-07-23	46.690	48.300	46.690	48.110	43.292	384,800
2009-07-22	46.250	47.370	46.090	46.870	42.177	468,000
2009-07-21	46.670	47.060	45.770	46.330	41.691	489,200
2009-07-20	45.950	46.450	45.790	46.150	41.529	404,700
2009-07-17	46.120	46.280	45.340	45.520	40.962	450,800
2009-07-16	44.830	46.430	44.660	46.220	41.592	354,100
2009-07-15	44.190	45.070	44.010	44.940	40.440	423,000
2009-07-14	43.360	43.520	42.830	43.340	39.000	563,400
2009-07-13	43.090	43.410	41.920	43.410	39.063	391,700
2009-07-10	42.140	43.040	41.930	42.780	38.496	480,300
2009-07-09	42.360	42.770	42.070	42.380	38.136	366,300
2009-07-08	42.800	42.850	41.540	42.270	38.037	736,200
2009-07-07	43.460	43.750	42.530	42.810	38.448	853,100
2009-07-06	45.150	45.150	43.260	43.630	39.185	1,255,100
2009-07-02	45.510	45.600	44.400	45.600	40.954	591,300
2009-07-01	45.820	46.590	45.590	46.090	41.394	763,200
2009-06-30	45.170	45.610	44.390	45.310	40.694	848,400
2009-06-29	44.520	45.530	44.100	45.430	40.801	1,021,700
2009-06-26	43.650	44.620	43.170	44.210	39.706	888,400
2009-06-25	42.960	43.810	42.850	43.790	39.329	768,000
2009-06-24	43.870	44.220	42.860	43.000	38.619	890,600
2009-06-23	44.330	44.410	43.170	43.470	39.041	470,300
2009-06-22	45.800	45.810	44.080	44.080	39.589	505,400
2009-06-19	46.420	46.800	45.700	46.160	41.457	363,000
2009-06-18	45.350	46.290	44.910	45.990	41.304	541,300
2009-06-17	44.970	46.010	44.690	45.640	40.990	679,500
2009-06-16	46.260	46.360	45.030	45.160	40.559	409,900
2009-06-15	46.560	46.620	45.340	45.950	41.268	487,400
2009-06-12	46.680	47.090	44.750	47.070	42.274	841,500
2009-06-11	47.700	48.470	47.660	47.990	43.101	325,400
2009-06-10	47.050	47.660	46.430	47.610	42.759	605,800
2009-06-09	47.330	47.820	46.370	47.390	42.562	886,000
2009-06-08	46.630	47.950	46.300	47.410	42.580	1,187,000
2009-06-05	46.610	47.780	46.610	47.200	42.391	719,000
2009-06-04	45.040	46.810	44.980	46.760	41.996	648,300
2009-06-03	45.090	46.000	44.550	44.870	40.299	756,900
2009-06-02	44.300	45.010	44.110	44.270	39.760	596,000
2009-06-01	43.710	45.040	43.710	44.330	39.814	697,700
2009-05-29	42.470	42.980	41.740	42.980	38.601	537,000
2009-05-28	43.000	43.320	41.720	42.250	37.945	511,200

← NewerPage 73 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.