Roper Technologies, Inc. - Price History
Monthly price history for ROP (Roper Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2023 | 452.80 USD | 452.80 USD |
| May 2023 | 454.22 USD | 454.22 USD |
| April 2023 | 454.78 USD | 454.78 USD |
| March 2023 | 440.69 USD | 440.69 USD |
| February 2023 | 430.20 USD | 430.20 USD |
| January 2023 | 426.75 USD | 426.75 USD |
| December 2022 | 431.41 USD | 432.09 USD |
| November 2022 | 438.20 USD | 438.89 USD |
| October 2022 | 413.89 USD | 414.54 USD |
| September 2022 | 358.49 USD | 359.64 USD |
| August 2022 | 401.29 USD | 402.58 USD |
| July 2022 | 435.27 USD | 436.67 USD |
| June 2022 | 392.79 USD | 394.65 USD |
| May 2022 | 440.35 USD | 442.44 USD |
| April 2022 | 467.70 USD | 469.92 USD |
| March 2022 | 469.39 USD | 472.23 USD |
| February 2022 | 445.52 USD | 448.22 USD |
| January 2022 | 434.53 USD | 437.16 USD |
| December 2021 | 488.26 USD | 491.86 USD |
| November 2021 | 460.75 USD | 464.15 USD |
| October 2021 | 484.30 USD | 487.87 USD |
| September 2021 | 442.30 USD | 446.13 USD |
| August 2021 | 479.13 USD | 483.28 USD |
| July 2021 | 487.13 USD | 491.34 USD |
| June 2021 | 465.61 USD | 470.20 USD |
| May 2021 | 445.62 USD | 450.01 USD |
| April 2021 | 442.08 USD | 446.44 USD |
| March 2021 | 398.85 USD | 403.34 USD |
| February 2021 | 373.41 USD | 377.62 USD |
| January 2021 | 388.53 USD | 392.91 USD |
| December 2020 | 425.72 USD | 431.09 USD |
| November 2020 | 421.68 USD | 427.00 USD |
| October 2020 | 366.72 USD | 371.34 USD |
| September 2020 | 389.68 USD | 395.11 USD |
| August 2020 | 421.32 USD | 427.19 USD |
| July 2020 | 426.51 USD | 432.45 USD |
| June 2020 | 382.43 USD | 388.26 USD |
| May 2020 | 387.89 USD | 393.80 USD |
| April 2020 | 335.91 USD | 341.03 USD |
| March 2020 | 306.62 USD | 311.81 USD |
| February 2020 | 345.85 USD | 351.70 USD |
| January 2020 | 375.31 USD | 381.66 USD |
| December 2019 | 347.84 USD | 354.23 USD |
| November 2019 | 353.87 USD | 360.37 USD |
| October 2019 | 330.88 USD | 336.96 USD |
| September 2019 | 349.69 USD | 356.60 USD |
| August 2019 | 359.65 USD | 366.76 USD |
| July 2019 | 356.60 USD | 363.65 USD |
| June 2019 | 358.72 USD | 366.26 USD |
| May 2019 | 336.84 USD | 343.92 USD |
| April 2019 | 352.30 USD | 359.70 USD |
| March 2019 | 334.48 USD | 341.97 USD |
| February 2019 | 316.56 USD | 323.65 USD |
| January 2019 | 276.63 USD | 283.26 USD |
| December 2018 | 259.83 USD | 266.52 USD |
| November 2018 | 290.57 USD | 297.59 USD |
| October 2018 | 275.80 USD | 282.90 USD |
| September 2018 | 288.83 USD | 296.21 USD |
| August 2018 | 290.93 USD | 298.37 USD |
| July 2018 | 294.37 USD | 301.90 USD |
| June 2018 | 268.21 USD | 275.91 USD |
| May 2018 | 268.09 USD | 275.79 USD |
| April 2018 | 256.82 USD | 264.19 USD |
| March 2018 | 272.45 USD | 280.69 USD |
| February 2018 | 267.01 USD | 275.09 USD |
| January 2018 | 272.35 USD | 280.59 USD |
| December 2017 | 251.01 USD | 259.00 USD |
| November 2017 | 258.96 USD | 267.21 USD |
| October 2017 | 250.20 USD | 258.17 USD |
| September 2017 | 235.56 USD | 243.40 USD |
| August 2017 | 223.23 USD | 230.66 USD |
| July 2017 | 224.97 USD | 232.46 USD |
| June 2017 | 223.73 USD | 231.53 USD |
| May 2017 | 219.55 USD | 227.20 USD |
| April 2017 | 211.33 USD | 218.70 USD |
| March 2017 | 199.20 USD | 206.49 USD |
| February 2017 | 201.81 USD | 209.20 USD |
| January 2017 | 185.07 USD | 191.85 USD |
| December 2016 | 176.28 USD | 183.08 USD |
| November 2016 | 174.38 USD | 181.11 USD |
| October 2016 | 166.87 USD | 173.31 USD |
| September 2016 | 175.40 USD | 182.47 USD |
| August 2016 | 170.67 USD | 177.55 USD |
| July 2016 | 163.76 USD | 170.36 USD |
| June 2016 | 163.66 USD | 170.56 USD |
| May 2016 | 164.16 USD | 171.08 USD |
| April 2016 | 168.97 USD | 176.09 USD |
| March 2016 | 175.08 USD | 182.77 USD |
| February 2016 | 160.87 USD | 167.93 USD |
| January 2016 | 168.28 USD | 175.67 USD |
| December 2015 | 181.52 USD | 189.79 USD |
| November 2015 | 185.05 USD | 193.49 USD |
| October 2015 | 178.23 USD | 186.35 USD |
| September 2015 | 149.64 USD | 156.70 USD |
| August 2015 | 154.79 USD | 162.09 USD |
| July 2015 | 159.74 USD | 167.27 USD |
| June 2015 | 164.46 USD | 172.46 USD |
| May 2015 | 166.84 USD | 174.96 USD |
| April 2015 | 160.37 USD | 168.17 USD |
| March 2015 | 163.78 USD | 172.00 USD |
| February 2015 | 159.56 USD | 167.57 USD |
| January 2015 | 146.96 USD | 154.34 USD |
| December 2014 | 148.63 USD | 156.35 USD |
| November 2014 | 150.03 USD | 157.82 USD |
| October 2014 | 150.48 USD | 158.30 USD |
| September 2014 | 138.87 USD | 146.29 USD |
| August 2014 | 142.92 USD | 150.56 USD |
| July 2014 | 136.76 USD | 144.07 USD |
| June 2014 | 138.41 USD | 146.01 USD |
| May 2014 | 134.31 USD | 141.68 USD |
| April 2014 | 131.72 USD | 138.95 USD |
| March 2014 | 126.37 USD | 133.51 USD |
| February 2014 | 128.37 USD | 135.62 USD |
| January 2014 | 129.91 USD | 137.24 USD |
| December 2013 | 131.08 USD | 138.68 USD |
| November 2013 | 122.59 USD | 129.70 USD |
| October 2013 | 119.86 USD | 126.81 USD |
| September 2013 | 125.42 USD | 132.87 USD |
| August 2013 | 116.77 USD | 123.70 USD |
| July 2013 | 118.90 USD | 125.96 USD |
| June 2013 | 117.11 USD | 124.22 USD |
| May 2013 | 117.11 USD | 124.22 USD |
| April 2013 | 112.80 USD | 119.65 USD |
| March 2013 | 119.86 USD | 127.31 USD |
| February 2013 | 117.32 USD | 124.61 USD |
| January 2013 | 110.58 USD | 117.45 USD |
| December 2012 | 104.96 USD | 111.48 USD |
| November 2012 | 104.85 USD | 111.53 USD |
| October 2012 | 102.63 USD | 109.17 USD |
| September 2012 | 103.18 USD | 109.89 USD |
| August 2012 | 96.51 USD | 102.79 USD |
| July 2012 | 93.37 USD | 99.45 USD |
| June 2012 | 92.42 USD | 98.58 USD |
| May 2012 | 94.90 USD | 101.22 USD |
| April 2012 | 95.54 USD | 101.90 USD |
| March 2012 | 92.83 USD | 99.16 USD |
| February 2012 | 85.68 USD | 91.52 USD |
| January 2012 | 87.43 USD | 93.39 USD |
| December 2011 | 81.20 USD | 86.87 USD |
| November 2011 | 79.63 USD | 85.19 USD |
| October 2011 | 75.81 USD | 81.10 USD |
| September 2011 | 64.31 USD | 68.91 USD |
| August 2011 | 71.81 USD | 76.95 USD |
| July 2011 | 76.18 USD | 81.63 USD |
| June 2011 | 77.64 USD | 83.30 USD |
| May 2011 | 77.80 USD | 83.47 USD |
| April 2011 | 80.61 USD | 86.49 USD |
| March 2011 | 80.48 USD | 86.46 USD |
| February 2011 | 78.31 USD | 84.13 USD |
| January 2011 | 72.32 USD | 77.69 USD |
| December 2010 | 71.04 USD | 76.43 USD |
| November 2010 | 67.31 USD | 72.41 USD |
| October 2010 | 64.54 USD | 69.43 USD |
| September 2010 | 60.50 USD | 65.18 USD |
| August 2010 | 53.91 USD | 58.08 USD |
| July 2010 | 58.01 USD | 62.50 USD |
| June 2010 | 51.85 USD | 55.96 USD |
| May 2010 | 53.76 USD | 58.02 USD |
| April 2010 | 56.54 USD | 61.02 USD |
| March 2010 | 53.51 USD | 57.84 USD |
| February 2010 | 51.29 USD | 55.44 USD |
| January 2010 | 46.33 USD | 50.08 USD |
| December 2009 | 48.36 USD | 52.37 USD |
| November 2009 | 48.05 USD | 52.04 USD |
| October 2009 | 46.68 USD | 50.55 USD |
| September 2009 | 47.00 USD | 50.98 USD |
| August 2009 | 43.68 USD | 47.38 USD |
| July 2009 | 44.08 USD | 47.82 USD |
| June 2009 | 41.69 USD | 45.31 USD |
| May 2009 | 39.54 USD | 42.98 USD |
| April 2009 | 41.95 USD | 45.59 USD |
| March 2009 | 38.98 USD | 42.45 USD |
| February 2009 | 37.97 USD | 41.35 USD |
| January 2009 | 37.78 USD | 41.14 USD |
| December 2008 | 39.79 USD | 43.41 USD |
| November 2008 | 41.96 USD | 45.77 USD |
| October 2008 | 41.57 USD | 45.35 USD |
| September 2008 | 52.13 USD | 56.96 USD |
| August 2008 | 54.07 USD | 59.08 USD |
| July 2008 | 55.99 USD | 61.18 USD |
| June 2008 | 60.22 USD | 65.88 USD |
| May 2008 | 59.45 USD | 65.04 USD |
| April 2008 | 56.78 USD | 62.12 USD |
| March 2008 | 54.27 USD | 59.44 USD |
| February 2008 | 51.49 USD | 56.40 USD |
| January 2008 | 51.05 USD | 55.92 USD |
| December 2007 | 57.02 USD | 62.54 USD |
| November 2007 | 57.85 USD | 63.45 USD |
| October 2007 | 64.56 USD | 70.81 USD |
| September 2007 | 59.66 USD | 65.50 USD |
| August 2007 | 57.65 USD | 63.29 USD |
| July 2007 | 54.63 USD | 59.98 USD |
| June 2007 | 51.95 USD | 57.10 USD |
| May 2007 | 53.10 USD | 58.36 USD |
| April 2007 | 51.01 USD | 56.06 USD |
| March 2007 | 49.87 USD | 54.88 USD |
| February 2007 | 48.27 USD | 53.12 USD |
| January 2007 | 47.18 USD | 51.92 USD |
| December 2006 | 45.60 USD | 50.24 USD |
| November 2006 | 46.57 USD | 51.31 USD |
| October 2006 | 43.43 USD | 47.85 USD |
| September 2006 | 40.55 USD | 44.74 USD |
| August 2006 | 42.04 USD | 46.38 USD |
| July 2006 | 40.97 USD | 45.20 USD |
| June 2006 | 42.32 USD | 46.75 USD |
| May 2006 | 42.40 USD | 46.84 USD |
| April 2006 | 42.96 USD | 47.46 USD |
| March 2006 | 43.97 USD | 48.63 USD |
| February 2006 | 40.75 USD | 45.07 USD |
| January 2006 | 36.48 USD | 40.35 USD |
| December 2005 | 35.67 USD | 39.51 USD |
| November 2005 | 35.57 USD | 39.40 USD |
| October 2005 | 34.04 USD | 37.70 USD |
| September 2005 | 35.42 USD | 39.29 USD |
| August 2005 | 34.73 USD | 38.52 USD |
| July 2005 | 34.60 USD | 38.38 USD |
| June 2005 | 32.13 USD | 35.69 USD |
| May 2005 | 31.46 USD | 34.95 USD |
| April 2005 | 30.46 USD | 33.84 USD |
| March 2005 | 29.44 USD | 32.75 USD |
| February 2005 | 29.03 USD | 32.30 USD |
| January 2005 | 26.09 USD | 29.03 USD |
| December 2004 | 27.26 USD | 30.39 USD |
| November 2004 | 27.61 USD | 30.78 USD |
| October 2004 | 27.66 USD | 30.83 USD |
| September 2004 | 25.74 USD | 28.73 USD |
| August 2004 | 24.70 USD | 27.58 USD |
| July 2004 | 25.08 USD | 28.00 USD |
| June 2004 | 25.44 USD | 28.45 USD |
| May 2004 | 23.67 USD | 26.48 USD |
| April 2004 | 21.71 USD | 24.28 USD |
| March 2004 | 21.53 USD | 24.13 USD |
| February 2004 | 21.66 USD | 24.28 USD |
| January 2004 | 21.64 USD | 24.25 USD |
| December 2003 | 21.94 USD | 24.63 USD |
| November 2003 | 22.33 USD | 25.07 USD |
| October 2003 | 22.01 USD | 24.71 USD |
| September 2003 | 19.36 USD | 21.78 USD |
| August 2003 | 18.97 USD | 21.34 USD |
| July 2003 | 17.74 USD | 19.95 USD |
| June 2003 | 16.50 USD | 18.60 USD |
| May 2003 | 16.27 USD | 18.35 USD |
| April 2003 | 13.57 USD | 15.30 USD |
| March 2003 | 12.76 USD | 14.43 USD |
| February 2003 | 12.76 USD | 14.43 USD |
| January 2003 | 15.39 USD | 17.41 USD |
| December 2002 | 16.15 USD | 18.30 USD |
| November 2002 | 18.60 USD | 21.08 USD |
| October 2002 | 17.03 USD | 19.30 USD |
| September 2002 | 15.18 USD | 17.25 USD |
| August 2002 | 15.29 USD | 17.38 USD |
| July 2002 | 13.09 USD | 14.88 USD |
| June 2002 | 16.37 USD | 18.65 USD |
| May 2002 | 17.12 USD | 19.50 USD |
| April 2002 | 20.19 USD | 23.00 USD |
| March 2002 | 21.80 USD | 24.87 USD |
| February 2002 | 20.48 USD | 23.38 USD |
| January 2002 | 21.90 USD | 25.00 USD |
| December 2001 | 21.65 USD | 24.75 USD |
| November 2001 | 18.37 USD | 21.00 USD |
| October 2001 | 18.55 USD | 21.20 USD |
| September 2001 | 15.71 USD | 18.00 USD |
| August 2001 | 17.90 USD | 20.50 USD |
| July 2001 | 16.53 USD | 18.93 USD |
| June 2001 | 18.19 USD | 20.88 USD |
| May 2001 | 17.90 USD | 20.54 USD |
| April 2001 | 18.21 USD | 20.90 USD |
| March 2001 | 15.56 USD | 17.90 USD |
| February 2001 | 16.86 USD | 19.39 USD |
| January 2001 | 16.65 USD | 19.15 USD |
| December 2000 | 14.34 USD | 16.53 USD |
| November 2000 | 13.39 USD | 15.44 USD |
| October 2000 | 15.18 USD | 17.50 USD |
| September 2000 | 14.36 USD | 16.59 USD |
| August 2000 | 14.01 USD | 16.19 USD |
| July 2000 | 11.96 USD | 13.81 USD |
| June 2000 | 11.06 USD | 12.81 USD |
| May 2000 | 15.22 USD | 17.63 USD |
| April 2000 | 13.60 USD | 15.75 USD |
| March 2000 | 14.62 USD | 16.97 USD |
| February 2000 | 11.74 USD | 13.63 USD |
| January 2000 | 14.46 USD | 16.78 USD |
| December 1999 | 16.25 USD | 18.91 USD |
| November 1999 | 15.98 USD | 18.59 USD |
| October 1999 | 13.27 USD | 15.44 USD |
| September 1999 | 16.41 USD | 19.13 USD |
| August 1999 | 15.37 USD | 17.91 USD |
| July 1999 | 15.02 USD | 17.50 USD |
| June 1999 | 13.70 USD | 16.00 USD |
| May 1999 | 13.81 USD | 16.13 USD |
| April 1999 | 12.20 USD | 14.25 USD |
| March 1999 | 10.20 USD | 11.94 USD |
| February 1999 | 9.45 USD | 11.06 USD |
| January 1999 | 9.56 USD | 11.19 USD |
| December 1998 | 8.67 USD | 10.19 USD |
| November 1998 | 7.90 USD | 9.28 USD |
| October 1998 | 7.58 USD | 8.91 USD |
| September 1998 | 7.37 USD | 8.69 USD |
| August 1998 | 7.21 USD | 8.50 USD |
| July 1998 | 9.72 USD | 11.47 USD |
| June 1998 | 11.05 USD | 13.06 USD |
| May 1998 | 14.04 USD | 16.59 USD |
| April 1998 | 13.11 USD | 15.50 USD |
| March 1998 | 12.53 USD | 14.84 USD |
| February 1998 | 12.27 USD | 14.53 USD |
| January 1998 | 12.58 USD | 14.91 USD |
| December 1997 | 11.90 USD | 14.13 USD |
| November 1997 | 12.13 USD | 14.41 USD |
| October 1997 | 11.27 USD | 13.38 USD |
| September 1997 | 14.19 USD | 16.88 USD |
| August 1997 | 11.88 USD | 14.13 USD |
| July 1997 | 11.77 USD | 14.00 USD |
| June 1997 | 10.89 USD | 12.97 USD |
| May 1997 | 10.31 USD | 12.28 USD |
| April 1997 | 8.58 USD | 10.22 USD |
| March 1997 | 8.84 USD | 10.53 USD |
| February 1997 | 8.44 USD | 10.06 USD |
| January 1997 | 8.55 USD | 10.19 USD |
| December 1996 | 8.20 USD | 9.78 USD |
| November 1996 | 9.07 USD | 10.81 USD |
| October 1996 | 8.86 USD | 10.56 USD |
| September 1996 | 9.88 USD | 11.81 USD |
| August 1996 | 8.68 USD | 10.38 USD |
| July 1996 | 7.74 USD | 9.25 USD |
| June 1996 | 10.18 USD | 12.19 USD |
| May 1996 | 9.82 USD | 11.75 USD |
| April 1996 | 9.71 USD | 11.63 USD |
| March 1996 | 9.59 USD | 11.50 USD |
| February 1996 | 9.41 USD | 11.28 USD |
| January 1996 | 8.25 USD | 9.89 USD |
| December 1995 | 7.65 USD | 9.19 USD |
| November 1995 | 7.39 USD | 8.88 USD |
| October 1995 | 7.55 USD | 9.06 USD |
| September 1995 | 8.05 USD | 9.69 USD |
| August 1995 | 7.06 USD | 8.50 USD |
| July 1995 | 7.11 USD | 8.56 USD |
| June 1995 | 7.26 USD | 8.75 USD |
| May 1995 | 6.69 USD | 8.06 USD |
| April 1995 | 5.60 USD | 6.75 USD |
| March 1995 | 5.56 USD | 6.72 USD |
| February 1995 | 5.18 USD | 6.25 USD |
| January 1995 | 4.50 USD | 5.44 USD |
| December 1994 | 5.22 USD | 6.31 USD |
| November 1994 | 5.32 USD | 6.44 USD |
| October 1994 | 4.96 USD | 6.00 USD |
| September 1994 | 4.94 USD | 5.98 USD |
| August 1994 | 4.51 USD | 5.47 USD |
| July 1994 | 5.57 USD | 6.75 USD |
| June 1994 | 5.41 USD | 6.56 USD |
| May 1994 | 4.79 USD | 5.81 USD |
| April 1994 | 4.99 USD | 6.06 USD |
| March 1994 | 5.55 USD | 6.75 USD |
| February 1994 | 5.97 USD | 7.25 USD |
| January 1994 | 5.19 USD | 6.31 USD |
| December 1993 | 6.68 USD | 8.13 USD |
| November 1993 | 6.94 USD | 8.44 USD |
| October 1993 | 7.19 USD | 8.75 USD |
| September 1993 | 7.45 USD | 9.06 USD |
| August 1993 | 7.19 USD | 8.75 USD |
| July 1993 | 6.31 USD | 7.69 USD |
| June 1993 | 5.54 USD | 6.75 USD |
| May 1993 | 5.44 USD | 6.63 USD |
| April 1993 | 3.92 USD | 4.78 USD |
| March 1993 | 3.38 USD | 4.13 USD |
| February 1993 | 3.25 USD | 3.97 USD |
| January 1993 | 2.56 USD | 3.13 USD |
| December 1992 | 1.84 USD | 2.25 USD |
| November 1992 | 1.84 USD | 2.25 USD |
| October 1992 | 1.84 USD | 2.25 USD |
| September 1992 | 1.58 USD | 1.94 USD |
| August 1992 | 1.20 USD | 1.47 USD |
| July 1992 | 1.28 USD | 1.56 USD |
| June 1992 | 1.29 USD | 1.58 USD |
| May 1992 | 1.53 USD | 1.88 USD |
| April 1992 | 1.83 USD | 2.25 USD |
| March 1992 | 2.03 USD | 2.50 USD |
| February 1992 | 2.06 USD | 2.53 USD |
ROP
List: Champions
Price: 452.80USD
52 week range price:
Dividend Yield: 0.58%
5-year range yield:
Forward Dividend Yield: 0.60%
Payout Ratio: 15.78%
Payout Ratio Range:
Dividend Per Share: 2.73 USD
Earnings Per Share: 17.50 USD
P/E Ratio: 46.53
Exchange: NYQ
Sector: Technology
Industry: Software—Application
Volume: 669100
Ebitda: 433.7 millionMarket Capitalization: 48.9 billion
Average Dividend Frequency: 3
Years Paying Dividends: 32
DGR3: 10.54%
DGR5: 12.76%
DGR10: 17.01%
DGR20: 14.60%