Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	57.620	60.000	56.650	58.040	51.849	953,700
2008-09-05	55.900	56.360	54.800	56.220	50.223	513,800
2008-09-04	57.670	58.000	55.630	56.260	50.259	597,800
2008-09-03	59.470	60.070	57.890	58.190	51.983	567,800
2008-09-02	60.180	60.910	58.970	59.210	52.894	735,700
2008-08-29	59.800	60.060	58.920	59.080	52.778	438,100
2008-08-28	59.750	60.480	59.310	60.000	53.600	940,000
2008-08-27	59.500	59.810	59.060	59.560	53.207	451,900
2008-08-26	59.120	59.750	58.750	59.100	52.796	435,400
2008-08-25	59.760	59.790	58.660	58.960	52.671	1,191,200
2008-08-22	60.140	60.910	59.570	60.000	53.600	594,400
2008-08-21	60.730	61.140	59.680	60.000	53.600	655,600
2008-08-20	61.830	62.170	60.670	61.220	54.690	548,800
2008-08-19	62.330	62.330	61.170	61.460	54.904	397,900
2008-08-18	62.850	63.180	61.510	62.030	55.413	335,800
2008-08-15	62.360	63.210	61.930	62.800	56.101	499,400
2008-08-14	61.800	62.270	61.700	62.060	55.440	399,500
2008-08-13	61.420	62.150	61.000	62.000	55.387	641,300
2008-08-12	61.750	62.100	61.100	61.380	54.833	585,200
2008-08-11	61.850	62.840	61.560	62.000	55.387	1,049,800
2008-08-08	61.110	62.000	60.770	61.500	54.940	651,100
2008-08-07	60.290	61.310	60.230	60.920	54.422	501,200
2008-08-06	61.260	61.320	60.380	60.850	54.359	687,100
2008-08-05	60.640	61.750	60.120	60.770	54.288	744,200
2008-08-04	62.000	62.000	60.080	60.300	53.868	681,000
2008-08-01	62.130	63.120	60.770	62.090	55.467	687,700
2008-07-31	62.430	64.160	61.070	61.180	54.654	915,800
2008-07-30	62.940	62.940	60.900	62.350	55.699	368,800
2008-07-29	61.600	62.780	60.910	62.530	55.860	480,300
2008-07-28	60.120	63.740	60.050	61.030	54.520	1,114,800
2008-07-25	62.000	62.000	58.640	60.160	53.743	1,287,700
2008-07-24	64.150	64.610	62.080	62.590	55.914	608,400
2008-07-23	63.520	64.170	62.680	63.980	57.155	612,600
2008-07-22	62.350	64.250	61.780	63.660	56.869	677,600
2008-07-21	61.700	62.420	61.380	62.340	55.690	272,900
2008-07-18	62.580	63.240	60.910	61.630	55.056	570,400
2008-07-17	59.120	62.450	59.120	62.450	55.789	935,400
2008-07-16	57.200	58.810	56.590	58.810	52.537	714,000
2008-07-15	57.890	58.280	56.290	57.440	51.313	1,040,600
2008-07-14	60.150	61.080	58.210	58.610	52.358	927,500
2008-07-11	60.500	61.130	59.150	60.130	53.716	672,900
2008-07-10	60.080	61.220	59.430	61.220	54.690	749,100
2008-07-09	61.200	62.010	60.020	60.220	53.796	481,700
2008-07-08	61.140	61.840	59.720	61.710	55.062	768,200
2008-07-07	61.590	62.300	60.420	61.140	54.554	399,800
2008-07-03	61.910	62.020	60.800	61.360	54.750	411,300
2008-07-02	65.170	65.220	61.560	61.660	55.018	737,900
2008-07-01	65.430	65.640	64.050	65.490	58.435	786,300
2008-06-30	66.000	66.820	65.160	65.880	58.783	848,500
2008-06-27	63.840	66.710	63.210	66.180	59.051	933,500
2008-06-26	65.880	65.880	63.850	64.010	57.115	844,200
2008-06-25	65.460	66.960	65.290	66.390	59.238	661,600
2008-06-24	65.090	65.810	64.380	64.970	57.971	502,500
2008-06-23	65.340	65.730	64.740	65.260	58.230	654,600
2008-06-20	65.600	66.700	65.080	65.080	58.069	875,800
2008-06-19	65.030	67.200	65.030	67.090	59.863	442,700
2008-06-18	66.930	67.130	66.330	66.920	59.711	365,700
2008-06-17	67.840	68.090	66.820	67.140	59.907	346,600
2008-06-16	65.990	67.720	65.790	67.700	60.407	505,200
2008-06-13	65.200	66.440	64.990	66.340	59.194	395,800

← NewerPage 77 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.