Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	41.380	43.200	40.520	42.940	38.424	826,900
2008-12-01	45.500	45.500	40.490	40.700	36.420	1,202,300
2008-11-28	45.040	45.770	44.010	45.770	40.957	451,900
2008-11-26	40.410	46.000	40.000	45.580	40.787	1,279,600
2008-11-25	39.400	41.480	38.760	41.300	36.957	884,400
2008-11-24	37.200	40.000	37.190	39.030	34.926	1,536,500
2008-11-21	36.110	38.690	35.310	37.200	33.288	2,326,900
2008-11-20	38.140	38.310	34.850	35.190	31.489	1,675,100
2008-11-19	41.480	41.960	38.230	38.360	34.326	829,500
2008-11-18	39.710	41.490	39.680	41.490	37.127	897,200
2008-11-17	39.400	41.090	38.710	39.640	35.472	553,900
2008-11-14	41.990	42.990	39.390	39.710	35.534	998,400
2008-11-13	38.680	43.020	37.900	43.020	38.496	1,190,100
2008-11-12	39.710	39.920	38.330	38.560	34.505	816,800
2008-11-11	40.590	42.170	39.450	40.570	36.304	873,300
2008-11-10	43.040	43.810	40.710	41.200	36.867	694,300
2008-11-07	40.870	42.380	40.560	41.770	37.378	701,800
2008-11-06	42.900	43.640	40.050	40.530	36.268	1,364,000
2008-11-05	45.850	46.120	43.330	43.430	38.863	1,051,000
2008-11-04	46.230	47.650	45.260	46.310	41.440	642,100
2008-11-03	45.200	46.430	44.460	45.100	40.357	659,800
2008-10-31	44.240	46.160	43.700	45.350	40.581	1,020,300
2008-10-30	43.060	44.990	43.060	44.500	39.820	1,046,300
2008-10-29	41.270	45.070	40.640	42.840	38.335	1,057,200
2008-10-28	38.460	41.470	36.910	41.440	37.082	1,288,500
2008-10-27	36.410	39.450	35.750	37.940	33.950	1,017,300
2008-10-24	35.500	41.990	35.220	37.110	33.208	1,598,600
2008-10-23	41.120	42.720	39.300	42.040	37.619	1,458,800
2008-10-22	43.350	43.350	39.880	40.890	36.590	951,200
2008-10-21	44.000	45.200	43.210	43.390	38.827	815,600
2008-10-20	43.270	45.450	43.140	45.210	40.456	1,013,400
2008-10-17	40.420	45.330	40.130	42.700	38.210	1,159,700
2008-10-16	42.620	42.620	38.970	41.770	37.378	2,464,700
2008-10-15	46.260	46.930	42.620	42.680	38.192	976,700
2008-10-14	50.610	51.410	46.310	47.280	42.308	1,447,900
2008-10-13	42.000	50.050	42.000	50.050	44.787	2,334,700
2008-10-10	39.000	41.970	36.060	39.870	35.677	1,402,800
2008-10-09	43.230	43.600	39.320	40.020	35.812	1,027,900
2008-10-08	41.920	44.290	40.350	42.970	38.451	2,134,300
2008-10-07	47.550	47.550	43.270	43.270	38.654	998,300
2008-10-06	47.970	47.970	43.380	46.610	41.638	1,417,700
2008-10-03	51.210	52.290	48.640	48.710	43.514	995,800
2008-10-02	54.280	54.640	49.080	50.530	45.140	1,249,500
2008-10-01	56.900	57.060	53.910	54.660	48.830	732,800
2008-09-30	55.830	56.960	54.340	56.960	50.884	924,500
2008-09-29	56.150	56.240	53.400	54.750	48.910	1,055,200
2008-09-26	57.550	57.550	55.810	56.980	50.902	638,700
2008-09-25	57.580	58.890	57.230	58.350	52.126	480,400
2008-09-24	58.150	58.200	56.880	57.320	51.206	640,500
2008-09-23	59.250	59.670	57.740	58.160	51.956	425,700
2008-09-22	62.700	62.740	59.240	59.380	53.046	572,000
2008-09-19	62.330	70.480	48.710	63.330	56.575	7,400
2008-09-18	57.570	62.240	56.230	60.850	54.359	1,178,500
2008-09-17	57.660	58.190	56.220	56.920	50.848	685,800
2008-09-16	56.000	58.660	56.000	58.570	52.322	905,000
2008-09-15	57.030	57.510	55.040	57.150	51.054	870,200
2008-09-12	57.560	58.480	56.850	58.130	51.929	437,600
2008-09-11	56.810	58.130	55.650	58.040	51.849	516,400
2008-09-10	57.750	58.240	56.680	57.140	51.045	611,400
2008-09-09	58.060	59.350	57.090	57.350	51.233	1,113,700

← NewerPage 76 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.