Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	65.200	66.440	64.990	66.340	59.194	395,800
2008-06-12	65.390	65.970	64.300	64.610	57.650	924,800
2008-06-11	65.120	65.230	64.190	64.840	57.855	641,700
2008-06-10	65.500	65.910	64.680	65.030	58.025	617,500
2008-06-09	65.800	65.890	65.110	65.880	58.783	570,500
2008-06-06	66.370	66.900	65.600	65.610	58.542	790,600
2008-06-05	65.410	66.930	64.740	66.620	59.443	894,500
2008-06-04	63.700	65.160	63.620	64.870	57.882	549,400
2008-06-03	64.010	64.620	63.390	63.860	56.981	914,800
2008-06-02	64.800	64.880	63.870	64.280	57.355	532,600
2008-05-30	64.190	65.060	63.730	65.040	58.034	546,300
2008-05-29	63.180	64.380	62.710	63.950	57.061	591,700
2008-05-28	61.470	63.250	61.380	63.170	56.365	591,600
2008-05-27	60.830	61.460	60.450	61.370	54.759	376,700
2008-05-23	60.710	60.810	60.040	60.630	54.099	297,300
2008-05-22	60.530	61.470	60.170	60.830	54.277	359,200
2008-05-21	61.950	62.210	60.100	60.300	53.804	367,700
2008-05-20	62.040	62.140	61.390	61.800	55.143	396,000
2008-05-19	63.490	63.700	61.770	62.110	55.419	558,400
2008-05-16	63.410	63.610	62.660	63.500	56.659	235,400
2008-05-15	62.920	63.050	62.430	62.910	56.133	352,700
2008-05-14	63.200	63.670	62.730	62.930	56.151	315,800
2008-05-13	63.210	63.230	62.320	63.130	56.329	459,000
2008-05-12	62.470	63.250	61.960	63.030	56.240	295,800
2008-05-09	62.350	62.650	61.990	62.270	55.562	400,100
2008-05-08	62.250	63.070	62.000	63.000	56.213	426,500
2008-05-07	63.030	63.260	61.860	62.060	55.375	285,500
2008-05-06	62.600	62.940	61.880	62.800	56.035	346,300
2008-05-05	63.240	63.240	62.440	62.760	55.999	465,000
2008-05-02	63.470	64.270	63.050	63.550	56.704	686,200
2008-05-01	62.140	62.940	61.840	62.780	56.017	466,000
2008-04-30	61.430	63.120	61.370	62.120	55.428	806,400
2008-04-29	62.030	62.040	60.350	61.040	54.464	613,700
2008-04-28	62.440	62.440	61.310	61.990	55.312	531,700
2008-04-25	63.600	63.600	60.490	62.070	55.383	833,900
2008-04-24	62.300	62.460	60.710	62.200	55.499	533,600
2008-04-23	62.670	62.740	61.760	62.210	55.508	651,100
2008-04-22	62.650	63.200	61.740	62.490	55.758	596,200
2008-04-21	61.890	63.150	61.380	63.010	56.222	455,900
2008-04-18	61.850	62.450	61.310	61.990	55.312	565,100
2008-04-17	61.330	61.790	60.570	61.080	54.500	404,700
2008-04-16	59.960	62.170	59.960	61.690	55.044	630,300
2008-04-15	59.750	59.980	58.890	59.390	52.992	535,400
2008-04-14	59.890	60.180	59.200	59.390	52.992	631,000
2008-04-11	61.660	61.700	59.590	59.890	53.438	754,600
2008-04-10	61.600	62.490	61.230	62.190	55.491	411,400
2008-04-09	61.910	62.230	61.470	61.770	55.116	720,200
2008-04-08	61.640	62.000	61.100	61.990	55.247	442,600
2008-04-07	62.350	62.580	61.640	61.960	55.220	505,700
2008-04-04	61.800	62.110	61.200	61.870	55.140	728,000
2008-04-03	61.540	62.170	60.990	61.760	55.042	412,100
2008-04-02	61.980	62.340	61.340	61.830	55.104	514,000
2008-04-01	59.600	61.960	59.550	61.960	55.220	765,900
2008-03-31	58.700	59.900	58.390	59.440	52.974	1,108,800
2008-03-28	59.000	59.150	58.350	58.750	52.359	666,700
2008-03-27	59.750	59.900	58.790	59.180	52.743	633,900
2008-03-26	59.300	59.820	58.440	59.630	53.144	632,000
2008-03-25	58.480	59.890	58.330	59.600	53.117	730,200
2008-03-24	56.890	58.800	56.890	58.420	52.065	600,400
2008-03-20	56.080	57.060	55.510	56.680	50.515	1,184,700

← NewerPage 78 of 79 · 4,734 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.