Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	57.280	58.350	56.180	56.180	50.069	836,600
2008-03-18	55.630	57.430	55.180	56.890	50.702	704,500
2008-03-17	54.860	55.490	54.040	54.810	48.848	722,300
2008-03-14	57.040	57.080	54.520	55.390	49.365	686,100
2008-03-13	55.330	57.130	54.350	56.680	50.515	674,700
2008-03-12	55.250	56.820	55.170	56.030	49.935	811,300
2008-03-11	54.420	55.270	54.040	55.000	49.017	715,600
2008-03-10	54.590	54.590	53.010	53.070	47.297	746,300
2008-03-07	55.640	56.290	54.170	54.670	48.723	588,000
2008-03-06	56.500	57.190	56.130	56.210	50.096	934,000
2008-03-05	56.250	57.600	56.220	56.680	50.515	702,800
2008-03-04	56.740	57.600	55.280	56.270	50.149	742,400
2008-03-03	56.400	57.410	55.910	57.210	50.987	509,500
2008-02-29	57.790	57.890	56.120	56.400	50.265	612,600
2008-02-28	59.110	59.410	58.210	58.590	52.217	435,100
2008-02-27	58.630	59.990	58.630	59.310	52.858	780,000
2008-02-26	58.480	60.040	58.190	59.220	52.778	1,186,800
2008-02-25	57.620	58.890	56.300	58.580	52.208	1,254,100
2008-02-22	58.000	60.930	57.280	59.470	53.001	1,875,600
2008-02-21	56.500	57.070	56.040	56.670	50.506	761,100
2008-02-20	54.220	56.300	54.000	56.050	49.953	737,600
2008-02-19	55.850	55.900	54.290	54.580	48.643	563,500
2008-02-15	55.840	56.110	55.070	55.220	49.213	555,300
2008-02-14	56.870	56.870	56.000	56.210	50.096	581,600
2008-02-13	55.720	56.730	55.450	56.680	50.515	586,000
2008-02-12	54.710	55.740	54.360	55.150	49.151	972,100
2008-02-11	54.750	54.800	53.760	54.540	48.607	496,400
2008-02-08	53.670	54.850	53.640	54.610	48.670	487,600
2008-02-07	54.500	54.700	53.610	53.900	48.037	1,097,200
2008-02-06	55.960	56.260	54.950	55.100	49.106	601,600
2008-02-05	56.050	56.170	55.280	55.450	49.418	600,100
2008-02-04	57.360	57.500	56.450	56.970	50.773	407,700
2008-02-01	55.850	57.530	55.530	57.250	51.023	640,600
2008-01-31	53.700	56.200	53.410	55.920	49.837	749,600
2008-01-30	54.260	55.660	53.500	54.400	48.483	811,200
2008-01-29	55.080	55.120	53.920	54.810	48.848	726,700
2008-01-28	54.530	54.730	53.150	54.730	48.777	731,600
2008-01-25	55.000	55.890	54.430	54.530	48.598	887,500
2008-01-24	53.520	54.930	52.630	54.670	48.723	1,161,200
2008-01-23	50.150	52.620	48.940	52.500	46.789	1,142,200
2008-01-22	48.900	52.040	48.450	51.310	45.729	1,337,700
2008-01-18	50.510	51.880	50.410	50.850	45.319	1,111,800
2008-01-17	51.780	52.610	49.760	50.050	44.606	958,600
2008-01-16	52.050	53.000	51.100	51.660	46.041	2,000,700
2008-01-15	52.300	52.530	50.620	50.870	45.337	1,398,000
2008-01-14	50.940	52.560	50.520	52.440	46.736	1,150,900
2008-01-11	52.040	52.290	50.100	50.680	45.167	994,300
2008-01-10	51.730	53.730	51.300	52.510	46.798	1,085,900
2008-01-09	51.830	52.730	51.000	52.450	46.745	1,542,000
2008-01-08	54.230	55.080	52.050	52.060	46.332	1,213,300
2008-01-07	57.900	58.030	53.940	54.400	48.415	1,365,200
2008-01-04	60.240	60.640	57.330	57.700	51.352	699,000
2008-01-03	61.300	61.300	60.310	60.600	53.932	487,600
2008-01-02	62.500	62.700	60.590	61.010	54.297	417,600

← NewerPage 79 of 79 · 4,734 trading days

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.