Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	40.330	40.330	37.890	37.990	34.057	1,122,200
2009-02-27	41.210	42.580	40.620	41.350	37.069	905,100
2009-02-26	42.500	42.970	41.490	41.850	37.517	932,800
2009-02-25	42.010	42.790	40.710	42.110	37.750	1,150,700
2009-02-24	40.970	42.420	40.500	42.190	37.822	894,200
2009-02-23	43.380	43.820	40.580	40.650	36.441	1,144,200
2009-02-20	41.950	43.630	41.950	43.260	38.781	1,843,100
2009-02-19	43.300	43.820	42.610	42.820	38.387	1,252,400
2009-02-18	43.480	43.650	42.030	42.850	38.414	1,297,500
2009-02-17	41.410	43.520	41.410	43.050	38.593	1,842,600
2009-02-13	42.120	44.290	41.910	43.750	39.221	1,533,800
2009-02-12	41.530	42.170	40.570	41.950	37.607	1,362,600
2009-02-11	42.810	43.270	41.570	41.830	37.499	1,173,300
2009-02-10	43.290	44.300	42.290	42.590	38.181	1,338,200
2009-02-09	43.660	44.590	43.220	43.800	39.265	1,132,000
2009-02-06	42.090	45.450	41.510	43.710	39.185	2,786,600
2009-02-05	39.980	40.940	39.020	39.500	35.411	1,575,600
2009-02-04	40.540	41.530	39.920	40.250	36.083	1,041,600
2009-02-03	40.660	41.110	40.070	40.700	36.486	1,093,100
2009-02-02	40.560	41.300	39.770	40.600	36.397	1,015,800
2009-01-30	42.290	42.420	40.540	41.140	36.881	1,197,700
2009-01-29	42.940	43.070	41.520	42.030	37.679	570,800
2009-01-28	43.450	44.060	42.830	43.670	39.149	833,200
2009-01-27	41.850	42.860	41.540	42.710	38.288	426,600
2009-01-26	41.030	42.550	41.020	41.690	37.374	497,500
2009-01-23	40.380	42.060	39.760	41.220	36.952	556,700
2009-01-22	40.980	41.820	39.800	40.920	36.683	700,200
2009-01-21	40.670	42.130	40.250	42.070	37.714	882,800
2009-01-20	41.670	41.990	39.860	40.100	35.948	747,900
2009-01-16	42.630	43.140	40.940	42.080	37.723	777,600
2009-01-15	39.920	41.910	39.640	41.760	37.437	904,900
2009-01-14	41.400	41.650	39.960	40.320	36.146	635,900
2009-01-13	42.200	42.840	41.230	41.790	37.463	732,800
2009-01-12	42.510	42.650	41.770	42.360	37.974	803,500
2009-01-09	43.410	43.810	41.390	42.820	38.387	571,100
2009-01-08	42.900	43.650	42.550	43.560	39.050	442,200
2009-01-07	45.200	45.200	42.750	42.990	38.539	870,900
2009-01-06	45.110	46.480	45.110	45.730	40.921	614,800
2009-01-05	45.010	45.450	44.350	44.890	40.169	715,300
2009-01-02	43.590	45.080	42.710	44.800	40.089	518,600
2008-12-31	42.250	43.900	42.250	43.410	38.845	592,700
2008-12-30	40.770	42.300	40.570	42.250	37.807	844,400
2008-12-29	40.560	41.060	39.700	40.230	35.999	576,900
2008-12-26	39.740	40.450	39.490	40.410	36.161	361,100
2008-12-24	39.060	39.900	38.510	39.730	35.552	333,300
2008-12-23	40.120	40.810	39.100	39.500	35.346	772,300
2008-12-22	40.000	41.300	38.740	39.720	35.543	1,075,500
2008-12-19	41.910	42.250	41.100	41.600	37.225	1,030,900
2008-12-18	42.850	43.250	40.840	41.610	37.234	626,700
2008-12-17	40.700	42.890	40.140	42.120	37.691	486,200
2008-12-16	38.250	41.530	38.250	41.250	36.912	1,001,900
2008-12-15	39.590	39.940	38.100	38.530	34.478	898,200
2008-12-12	38.370	40.480	37.530	39.590	35.427	1,037,800
2008-12-11	41.080	41.610	38.550	39.120	35.006	1,514,400
2008-12-10	42.620	43.150	40.830	41.260	36.921	1,439,900
2008-12-09	41.700	43.830	39.800	42.220	37.780	2,003,600
2008-12-08	45.000	47.410	44.850	45.660	40.858	1,315,900
2008-12-05	40.360	43.410	39.100	43.270	38.720	1,070,400
2008-12-04	42.770	44.360	40.030	40.950	36.644	855,900
2008-12-03	41.850	44.140	41.070	43.820	39.212	931,300

← NewerPage 75 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.