Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	43.710	43.920	42.690	42.790	38.430	785,500
2009-05-26	42.150	43.950	41.900	43.750	39.293	693,300
2009-05-22	42.770	43.190	41.940	42.650	38.305	555,800
2009-05-21	43.260	43.640	41.880	42.390	38.071	558,000
2009-05-20	45.300	45.730	43.510	43.640	39.194	648,900
2009-05-19	44.700	45.670	44.260	44.920	40.343	538,000
2009-05-18	43.580	44.880	43.130	44.880	40.308	1,008,500
2009-05-15	43.300	44.130	42.670	42.980	38.601	904,300
2009-05-14	43.260	43.840	42.890	43.420	38.996	509,400
2009-05-13	44.460	44.560	42.540	43.250	38.844	597,800
2009-05-12	46.260	46.600	44.730	45.200	40.595	640,300
2009-05-11	46.130	47.470	45.810	45.970	41.286	430,800
2009-05-08	46.590	47.510	46.450	47.010	42.220	889,600
2009-05-07	47.190	47.240	45.290	45.670	41.017	448,000
2009-05-06	46.890	47.600	46.200	46.800	42.032	513,200
2009-05-05	47.360	47.360	46.350	46.910	42.131	850,200
2009-05-04	45.590	47.440	45.310	47.440	42.607	803,400
2009-05-01	45.250	46.180	44.430	45.550	40.909	724,500
2009-04-30	46.040	47.200	45.310	45.590	40.945	753,200
2009-04-29	44.780	46.230	44.380	45.460	40.828	726,800
2009-04-28	44.660	45.120	43.710	44.580	40.038	874,500
2009-04-27	45.650	46.530	44.810	45.330	40.712	1,251,700
2009-04-24	43.070	48.090	42.890	46.480	41.744	2,012,000
2009-04-23	43.140	43.210	41.320	41.490	37.263	1,474,800
2009-04-22	41.670	44.440	41.670	43.400	38.978	652,900
2009-04-21	40.660	42.360	40.430	42.350	38.035	945,900
2009-04-20	42.880	43.570	40.370	41.030	36.850	2,179,900
2009-04-17	46.210	46.430	45.250	46.200	41.493	494,000
2009-04-16	43.750	46.390	43.360	46.120	41.421	856,000
2009-04-15	43.570	44.000	42.530	43.420	38.996	1,008,300
2009-04-14	44.630	44.690	42.500	43.880	39.409	758,500
2009-04-13	46.020	46.290	44.700	45.910	41.233	568,400
2009-04-09	44.980	46.490	44.540	46.380	41.655	584,000
2009-04-08	44.160	44.520	43.350	44.000	39.517	435,300
2009-04-07	44.110	44.700	43.200	43.830	39.364	809,400
2009-04-06	45.970	45.970	44.630	45.210	40.529	655,500
2009-04-03	45.680	46.550	45.370	45.920	41.166	959,300
2009-04-02	44.070	46.100	43.370	45.810	41.067	1,101,400
2009-04-01	41.490	43.220	41.070	43.110	38.647	476,000
2009-03-31	42.150	43.240	42.030	42.450	38.055	667,800
2009-03-30	42.570	42.570	40.800	41.780	37.454	1,001,600
2009-03-27	43.560	43.840	41.790	43.560	39.050	981,800
2009-03-26	43.180	44.330	42.210	44.190	39.615	1,040,400
2009-03-25	43.790	44.410	41.610	42.620	38.207	887,100
2009-03-24	43.410	44.400	43.410	43.440	38.943	579,500
2009-03-23	42.430	44.390	42.140	44.390	39.794	463,500
2009-03-20	43.160	43.210	41.360	41.670	37.356	728,300
2009-03-19	44.670	44.670	42.750	43.080	38.620	782,500
2009-03-18	42.500	44.790	41.960	44.170	39.597	741,100
2009-03-17	41.500	42.740	40.870	42.740	38.315	484,300
2009-03-16	42.240	42.370	41.310	41.420	37.132	552,300
2009-03-13	42.170	42.290	41.040	41.580	37.275	526,500
2009-03-12	39.940	41.920	39.080	41.810	37.481	599,600
2009-03-11	39.900	40.720	39.560	40.210	36.047	614,400
2009-03-10	37.710	39.740	36.870	39.720	35.608	748,200
2009-03-09	37.590	38.120	36.820	36.960	33.133	719,200
2009-03-06	38.830	39.230	37.150	38.110	34.164	1,126,800
2009-03-05	38.920	39.730	38.280	38.560	34.568	950,100
2009-03-04	39.310	40.660	39.280	40.050	35.904	1,027,000
2009-03-03	38.560	39.480	38.140	39.010	34.971	1,253,800

← NewerPage 74 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.