Roper Technologies, Inc. - Price History
Monthly price history for ROP (Roper Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $538.01 | $538.01 |
| March 2024 | $560.84 | $560.84 |
| February 2024 | $544.73 | $544.73 |
| January 2024 | $537 | $537 |
| December 2023 | $544.39 | $545.17 |
| November 2023 | $537.48 | $538.25 |
| October 2023 | $487.87 | $488.57 |
| September 2023 | $482.91 | $484.28 |
| August 2023 | $497.65 | $499.06 |
| July 2023 | $491.66 | $493.05 |
| June 2023 | $478.75 | $480.80 |
| May 2023 | $452.29 | $454.22 |
| April 2023 | $452.84 | $454.78 |
| March 2023 | $438.13 | $440.69 |
| February 2023 | $427.70 | $430.20 |
| January 2023 | $424.27 | $426.75 |
| December 2022 | $428.91 | $432.09 |
| November 2022 | $435.66 | $438.89 |
| October 2022 | $411.49 | $414.54 |
| September 2022 | $356.41 | $359.64 |
| August 2022 | $398.96 | $402.58 |
| July 2022 | $432.74 | $436.67 |
| June 2022 | $390.50 | $394.65 |
| May 2022 | $437.79 | $442.44 |
| April 2022 | $464.98 | $469.92 |
| March 2022 | $466.66 | $472.23 |
| February 2022 | $442.93 | $448.22 |
| January 2022 | $432 | $437.16 |
| December 2021 | $485.42 | $491.86 |
| November 2021 | $458.07 | $464.15 |
| October 2021 | $481.48 | $487.87 |
| September 2021 | $439.73 | $446.13 |
| August 2021 | $476.35 | $483.28 |
| July 2021 | $484.30 | $491.34 |
| June 2021 | $462.91 | $470.20 |
| May 2021 | $443.03 | $450.01 |
| April 2021 | $439.52 | $446.44 |
| March 2021 | $396.53 | $403.34 |
| February 2021 | $371.25 | $377.62 |
| January 2021 | $386.28 | $392.91 |
| December 2020 | $423.25 | $431.09 |
| November 2020 | $419.23 | $427 |
| October 2020 | $364.59 | $371.34 |
| September 2020 | $387.42 | $395.11 |
| August 2020 | $418.88 | $427.19 |
| July 2020 | $424.04 | $432.45 |
| June 2020 | $380.21 | $388.26 |
| May 2020 | $385.63 | $393.80 |
| April 2020 | $333.96 | $341.03 |
| March 2020 | $304.84 | $311.81 |
| February 2020 | $343.84 | $351.70 |
| January 2020 | $373.13 | $381.66 |
| December 2019 | $345.82 | $354.23 |
| November 2019 | $351.82 | $360.37 |
| October 2019 | $328.96 | $336.96 |
| September 2019 | $347.66 | $356.60 |
| August 2019 | $357.57 | $366.76 |
| July 2019 | $354.54 | $363.65 |
| June 2019 | $356.64 | $366.26 |
| May 2019 | $334.89 | $343.92 |
| April 2019 | $350.26 | $359.70 |
| March 2019 | $332.54 | $341.97 |
| February 2019 | $314.73 | $323.65 |
| January 2019 | $275.45 | $283.26 |
| December 2018 | $258.73 | $266.52 |
| November 2018 | $288.89 | $297.59 |
| October 2018 | $274.63 | $282.90 |
| September 2018 | $287.15 | $296.21 |
| August 2018 | $289.25 | $298.37 |
| July 2018 | $292.67 | $301.90 |
| June 2018 | $267.07 | $275.91 |
| May 2018 | $266.96 | $275.79 |
| April 2018 | $255.73 | $264.19 |
| March 2018 | $271.29 | $280.69 |
| February 2018 | $265.88 | $275.09 |
| January 2018 | $271.20 | $280.59 |
| December 2017 | $249.94 | $259 |
| November 2017 | $257.87 | $267.21 |
| October 2017 | $249.14 | $258.17 |
| September 2017 | $234.56 | $243.40 |
| August 2017 | $222.28 | $230.66 |
| July 2017 | $224.02 | $232.46 |
| June 2017 | $222.78 | $231.53 |
| May 2017 | $218.62 | $227.20 |
| April 2017 | $210.44 | $218.70 |
| March 2017 | $198.35 | $206.49 |
| February 2017 | $200.96 | $209.20 |
| January 2017 | $184.29 | $191.85 |
| December 2016 | $175.54 | $183.08 |
| November 2016 | $173.65 | $181.11 |
| October 2016 | $166.17 | $173.31 |
| September 2016 | $174.66 | $182.47 |
| August 2016 | $169.95 | $177.55 |
| July 2016 | $163.07 | $170.36 |
| June 2016 | $162.97 | $170.56 |
| May 2016 | $163.46 | $171.08 |
| April 2016 | $168.25 | $176.09 |
| March 2016 | $174.34 | $182.77 |
| February 2016 | $160.18 | $167.93 |
| January 2016 | $167.57 | $175.67 |
| December 2015 | $180.75 | $189.79 |
| November 2015 | $184.27 | $193.49 |
| October 2015 | $177.47 | $186.35 |
| September 2015 | $149.01 | $156.70 |
| August 2015 | $154.13 | $162.09 |
| July 2015 | $159.06 | $167.27 |
| June 2015 | $163.76 | $172.46 |
| May 2015 | $166.13 | $174.96 |
| April 2015 | $159.69 | $168.17 |
| March 2015 | $163.08 | $172 |
| February 2015 | $158.88 | $167.57 |
| January 2015 | $146.34 | $154.34 |
| December 2014 | $148 | $156.35 |
| November 2014 | $149.39 | $157.82 |
| October 2014 | $149.84 | $158.30 |
| September 2014 | $138.28 | $146.29 |
| August 2014 | $142.32 | $150.56 |
| July 2014 | $136.18 | $144.07 |
| June 2014 | $137.83 | $146.01 |
| May 2014 | $133.74 | $141.68 |
| April 2014 | $131.16 | $138.95 |
| March 2014 | $125.84 | $133.51 |
| February 2014 | $127.83 | $135.62 |
| January 2014 | $129.36 | $137.24 |
| December 2013 | $130.52 | $138.68 |
| November 2013 | $122.07 | $129.70 |
| October 2013 | $119.35 | $126.81 |
| September 2013 | $124.89 | $132.87 |
| August 2013 | $116.27 | $123.70 |
| July 2013 | $118.40 | $125.96 |
| June 2013 | $116.61 | $124.22 |
| May 2013 | $116.61 | $124.22 |
| April 2013 | $112.32 | $119.65 |
| March 2013 | $119.35 | $127.31 |
| February 2013 | $116.82 | $124.61 |
| January 2013 | $110.11 | $117.45 |
| December 2012 | $104.51 | $111.48 |
| November 2012 | $104.40 | $111.53 |
| October 2012 | $102.20 | $109.17 |
| September 2012 | $102.74 | $109.89 |
| August 2012 | $96.10 | $102.79 |
| July 2012 | $92.98 | $99.45 |
| June 2012 | $92.03 | $98.58 |
| May 2012 | $94.50 | $101.22 |
| April 2012 | $95.13 | $101.90 |
| March 2012 | $92.44 | $99.16 |
| February 2012 | $85.32 | $91.52 |
| January 2012 | $87.06 | $93.39 |
| December 2011 | $80.86 | $86.87 |
| November 2011 | $79.29 | $85.19 |
| October 2011 | $75.49 | $81.10 |
| September 2011 | $64.04 | $68.91 |
| August 2011 | $71.51 | $76.95 |
| July 2011 | $75.86 | $81.63 |
| June 2011 | $77.31 | $83.30 |
| May 2011 | $77.47 | $83.47 |
| April 2011 | $80.27 | $86.49 |
| March 2011 | $80.14 | $86.46 |
| February 2011 | $77.98 | $84.13 |
| January 2011 | $72.01 | $77.69 |
| December 2010 | $70.74 | $76.43 |
| November 2010 | $67.02 | $72.41 |
| October 2010 | $64.26 | $69.43 |
| September 2010 | $60.24 | $65.18 |
| August 2010 | $53.68 | $58.08 |
| July 2010 | $57.77 | $62.50 |
| June 2010 | $51.63 | $55.96 |
| May 2010 | $53.53 | $58.02 |
| April 2010 | $56.30 | $61.02 |
| March 2010 | $53.28 | $57.84 |
| February 2010 | $51.07 | $55.44 |
| January 2010 | $46.13 | $50.08 |
| December 2009 | $48.16 | $52.37 |
| November 2009 | $47.85 | $52.04 |
| October 2009 | $46.48 | $50.55 |
| September 2009 | $46.80 | $50.98 |
| August 2009 | $43.49 | $47.38 |
| July 2009 | $43.90 | $47.82 |
| June 2009 | $41.51 | $45.31 |
| May 2009 | $39.38 | $42.98 |
| April 2009 | $41.77 | $45.59 |
| March 2009 | $38.82 | $42.45 |
| February 2009 | $37.82 | $41.35 |
| January 2009 | $37.62 | $41.14 |
| December 2008 | $39.63 | $43.41 |
| November 2008 | $41.78 | $45.77 |
| October 2008 | $41.40 | $45.35 |
| September 2008 | $51.91 | $56.96 |
| August 2008 | $53.84 | $59.08 |
| July 2008 | $55.76 | $61.18 |
| June 2008 | $59.97 | $65.88 |
| May 2008 | $59.20 | $65.04 |
| April 2008 | $56.55 | $62.12 |
| March 2008 | $54.04 | $59.44 |
| February 2008 | $51.28 | $56.40 |
| January 2008 | $50.84 | $55.92 |
| December 2007 | $56.78 | $62.54 |
| November 2007 | $57.61 | $63.45 |
| October 2007 | $64.29 | $70.81 |
| September 2007 | $59.41 | $65.50 |
| August 2007 | $57.41 | $63.29 |
| July 2007 | $54.40 | $59.98 |
| June 2007 | $51.74 | $57.10 |
| May 2007 | $52.88 | $58.36 |
| April 2007 | $50.79 | $56.06 |
| March 2007 | $49.67 | $54.88 |
| February 2007 | $48.07 | $53.12 |
| January 2007 | $46.99 | $51.92 |
| December 2006 | $45.41 | $50.24 |
| November 2006 | $46.37 | $51.31 |
| October 2006 | $43.25 | $47.85 |
| September 2006 | $40.38 | $44.74 |
| August 2006 | $41.86 | $46.38 |
| July 2006 | $40.80 | $45.20 |
| June 2006 | $42.14 | $46.75 |
| May 2006 | $42.23 | $46.84 |
| April 2006 | $42.78 | $47.46 |
| March 2006 | $43.79 | $48.63 |
| February 2006 | $40.58 | $45.07 |
| January 2006 | $36.33 | $40.35 |
| December 2005 | $35.52 | $39.51 |
| November 2005 | $35.42 | $39.40 |
| October 2005 | $33.90 | $37.70 |
| September 2005 | $35.28 | $39.29 |
| August 2005 | $34.58 | $38.52 |
| July 2005 | $34.45 | $76.75 |
| June 2005 | $31.99 | $71.37 |
| May 2005 | $31.33 | $69.90 |
| April 2005 | $30.33 | $67.67 |
| March 2005 | $29.31 | $65.50 |
| February 2005 | $28.91 | $64.60 |
| January 2005 | $25.98 | $58.06 |
| December 2004 | $27.15 | $60.77 |
| November 2004 | $27.50 | $61.55 |
| October 2004 | $27.55 | $61.66 |
| September 2004 | $25.63 | $57.46 |
| August 2004 | $24.60 | $55.15 |
| July 2004 | $24.98 | $56 |
| June 2004 | $25.34 | $56.90 |
| May 2004 | $23.58 | $52.95 |
| April 2004 | $21.62 | $48.55 |
| March 2004 | $21.44 | $48.25 |
| February 2004 | $21.57 | $48.55 |
| January 2004 | $21.55 | $48.49 |
| December 2003 | $21.85 | $49.26 |
| November 2003 | $22.24 | $50.14 |
| October 2003 | $21.92 | $49.42 |
| September 2003 | $19.28 | $43.55 |
| August 2003 | $18.90 | $42.68 |
| July 2003 | $17.66 | $39.90 |
| June 2003 | $16.43 | $37.20 |
| May 2003 | $16.21 | $36.69 |
| April 2003 | $13.51 | $30.59 |
| March 2003 | $12.71 | $28.85 |
| February 2003 | $12.71 | $28.85 |
| January 2003 | $15.33 | $34.81 |
| December 2002 | $16.08 | $36.60 |
| November 2002 | $18.53 | $42.16 |
| October 2002 | $16.96 | $38.60 |
| September 2002 | $15.12 | $34.50 |
| August 2002 | $15.23 | $34.75 |
| July 2002 | $13.04 | $29.75 |
| June 2002 | $16.31 | $37.30 |
| May 2002 | $17.05 | $39 |
| April 2002 | $20.11 | $45.99 |
| March 2002 | $21.71 | $49.74 |
| February 2002 | $20.40 | $46.75 |
| January 2002 | $21.82 | $49.99 |
| December 2001 | $21.57 | $49.50 |
| November 2001 | $18.30 | $42 |
| October 2001 | $18.47 | $42.40 |
| September 2001 | $15.65 | $35.99 |
| August 2001 | $17.83 | $41 |
| July 2001 | $16.46 | $37.85 |
| June 2001 | $18.12 | $41.75 |
| May 2001 | $17.83 | $41.08 |
| April 2001 | $18.14 | $41.80 |
| March 2001 | $15.50 | $35.80 |
| February 2001 | $16.79 | $38.78 |
| January 2001 | $16.58 | $38.30 |
| December 2000 | $14.28 | $33.06 |
| November 2000 | $13.34 | $30.88 |
| October 2000 | $15.12 | $35 |
| September 2000 | $14.31 | $33.19 |
| August 2000 | $13.96 | $32.38 |
| July 2000 | $11.91 | $27.62 |
| June 2000 | $11.02 | $25.62 |
| May 2000 | $15.16 | $35.25 |
| April 2000 | $13.54 | $31.50 |
| March 2000 | $14.56 | $33.94 |
| February 2000 | $11.69 | $27.25 |
| January 2000 | $14.40 | $33.56 |
| December 1999 | $16.19 | $37.81 |
| November 1999 | $15.92 | $37.19 |
| October 1999 | $13.22 | $30.88 |
| September 1999 | $16.35 | $38.25 |
| August 1999 | $15.30 | $35.81 |
| July 1999 | $14.96 | $35 |
| June 1999 | $13.65 | $32 |
| May 1999 | $13.76 | $32.25 |
| April 1999 | $12.16 | $28.50 |
| March 1999 | $10.16 | $23.88 |
| February 1999 | $9.41 | $22.12 |
| January 1999 | $9.52 | $22.38 |
| December 1998 | $8.64 | $20.38 |
| November 1998 | $7.87 | $18.56 |
| October 1998 | $7.55 | $17.81 |
| September 1998 | $7.34 | $17.38 |
| August 1998 | $7.18 | $17 |
| July 1998 | $9.68 | $22.94 |
| June 1998 | $11.01 | $26.12 |
| May 1998 | $13.98 | $33.19 |
| April 1998 | $13.06 | $31 |
| March 1998 | $12.48 | $29.69 |
| February 1998 | $12.22 | $29.06 |
| January 1998 | $12.53 | $29.81 |
| December 1997 | $11.85 | $28.25 |
| November 1997 | $12.09 | $28.81 |
| October 1997 | $11.22 | $26.75 |
| September 1997 | $14.13 | $33.75 |
| August 1997 | $11.83 | $28.25 |
| July 1997 | $11.72 | $56 |
| June 1997 | $10.84 | $51.88 |
| May 1997 | $10.27 | $49.12 |
| April 1997 | $8.54 | $40.88 |
| March 1997 | $8.80 | $42.12 |
| February 1997 | $8.41 | $40.25 |
| January 1997 | $8.51 | $40.75 |
| December 1996 | $8.17 | $39.12 |
| November 1996 | $9.03 | $43.25 |
| October 1996 | $8.82 | $42.25 |
| September 1996 | $9.85 | $47.25 |
| August 1996 | $8.65 | $41.50 |
| July 1996 | $7.71 | $37 |
| June 1996 | $10.14 | $48.75 |
| May 1996 | $9.78 | $47 |
| April 1996 | $9.67 | $46.50 |
| March 1996 | $9.56 | $46 |
| February 1996 | $9.37 | $45.12 |
| January 1996 | $8.22 | $39.56 |
| December 1995 | $7.62 | $36.75 |
| November 1995 | $7.36 | $35.50 |
| October 1995 | $7.52 | $36.25 |
| September 1995 | $8.02 | $38.75 |
| August 1995 | $7.04 | $34 |
| July 1995 | $7.09 | $34.25 |
| June 1995 | $7.23 | $35 |
| May 1995 | $6.66 | $32.25 |
| April 1995 | $5.58 | $27 |
| March 1995 | $5.54 | $26.88 |
| February 1995 | $5.16 | $25 |
| January 1995 | $4.48 | $21.75 |
| December 1994 | $5.20 | $25.25 |
| November 1994 | $5.30 | $25.75 |
| October 1994 | $4.94 | $24 |
| September 1994 | $4.92 | $23.94 |
| August 1994 | $4.49 | $21.88 |
| July 1994 | $5.54 | $27 |
| June 1994 | $5.38 | $26.25 |
| May 1994 | $4.77 | $23.25 |
| April 1994 | $4.97 | $24.25 |
| March 1994 | $5.53 | $27 |
| February 1994 | $5.94 | $29 |
| January 1994 | $5.17 | $25.25 |
| December 1993 | $6.65 | $32.50 |
| November 1993 | $6.91 | $33.75 |
| October 1993 | $7.16 | $35 |
| September 1993 | $7.42 | $36.25 |
| August 1993 | $7.16 | $70 |
| July 1993 | $6.29 | $61.50 |
| June 1993 | $5.52 | $54 |
| May 1993 | $5.42 | $53 |
| April 1993 | $3.90 | $38.25 |
| March 1993 | $3.37 | $33 |
| February 1993 | $3.24 | $31.75 |
| January 1993 | $2.55 | $25 |
| December 1992 | $1.83 | $18 |
| November 1992 | $1.83 | $18 |
| October 1992 | $1.83 | $18 |
| September 1992 | $1.58 | $15.50 |
| August 1992 | $1.19 | $11.75 |
| July 1992 | $1.27 | $12.50 |
| June 1992 | $1.28 | $12.62 |
| May 1992 | $1.52 | $15 |
| April 1992 | $1.82 | $18 |
| March 1992 | $2.02 | $20 |
| February 1992 | $2.05 | $20.25 |
ROP
List: Champions
Price: $538.01
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 23.58%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 12.75 USD
P/E Ratio: 43.24
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 669100
Ebitda: 433.7 millionMarket Capitalization: 57.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 9.11%
DGR5: 9.58%
DGR10: 13.15%
DGR20: 12.75%