Roper Technologies, Inc. ( ROP) - Price History
Monthly price history for ROP (Roper Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $331.80 | $331.80 |
| May 2026 | $325.53 | $325.53 |
| April 2026 | $354.81 | $354.81 |
| March 2026 | $352.97 | $353.86 |
| February 2026 | $348.85 | $349.73 |
| January 2026 | $370.29 | $371.23 |
| December 2025 | $443.10 | $445.13 |
| November 2025 | $444.18 | $446.22 |
| October 2025 | $444.11 | $446.15 |
| September 2025 | $495.59 | $498.69 |
| August 2025 | $523.04 | $526.31 |
| July 2025 | $546.98 | $550.40 |
| June 2025 | $562.50 | $566.84 |
| May 2025 | $565.90 | $570.27 |
| April 2025 | $555.79 | $560.08 |
| March 2025 | $584.23 | $589.58 |
| February 2025 | $579.20 | $584.50 |
| January 2025 | $570.42 | $575.65 |
| December 2024 | $514.30 | $519.85 |
| November 2024 | $560.40 | $566.44 |
| October 2024 | $531.99 | $537.73 |
| September 2024 | $549.74 | $556.44 |
| August 2024 | $547.73 | $554.41 |
| July 2024 | $538.19 | $544.75 |
| June 2024 | $556.13 | $563.66 |
| May 2024 | $525.64 | $532.76 |
| April 2024 | $504.62 | $511.46 |
| March 2024 | $552.58 | $560.84 |
| February 2024 | $536.71 | $544.73 |
| January 2024 | $529.09 | $537 |
| December 2023 | $536.37 | $545.17 |
| November 2023 | $529.56 | $538.25 |
| October 2023 | $480.69 | $488.57 |
| September 2023 | $475.80 | $484.28 |
| August 2023 | $490.32 | $499.06 |
| July 2023 | $484.42 | $493.05 |
| June 2023 | $471.70 | $480.80 |
| May 2023 | $445.63 | $454.22 |
| April 2023 | $446.18 | $454.78 |
| March 2023 | $431.68 | $440.69 |
| February 2023 | $421.40 | $430.20 |
| January 2023 | $418.02 | $426.75 |
| December 2022 | $422.59 | $432.09 |
| November 2022 | $429.24 | $438.89 |
| October 2022 | $405.42 | $414.54 |
| September 2022 | $351.16 | $359.64 |
| August 2022 | $393.09 | $402.58 |
| July 2022 | $426.37 | $436.67 |
| June 2022 | $384.75 | $394.65 |
| May 2022 | $431.34 | $442.44 |
| April 2022 | $458.14 | $469.92 |
| March 2022 | $459.79 | $472.23 |
| February 2022 | $436.41 | $448.22 |
| January 2022 | $425.64 | $437.16 |
| December 2021 | $478.27 | $491.86 |
| November 2021 | $451.33 | $464.15 |
| October 2021 | $474.39 | $487.87 |
| September 2021 | $433.26 | $446.13 |
| August 2021 | $469.34 | $483.28 |
| July 2021 | $477.16 | $491.34 |
| June 2021 | $456.09 | $470.20 |
| May 2021 | $436.51 | $450.01 |
| April 2021 | $433.04 | $446.44 |
| March 2021 | $390.69 | $403.34 |
| February 2021 | $365.78 | $377.62 |
| January 2021 | $380.59 | $392.91 |
| December 2020 | $417.02 | $431.09 |
| November 2020 | $413.06 | $427 |
| October 2020 | $359.22 | $371.34 |
| September 2020 | $381.71 | $395.11 |
| August 2020 | $412.71 | $427.19 |
| July 2020 | $417.79 | $432.45 |
| June 2020 | $374.61 | $388.26 |
| May 2020 | $379.95 | $393.80 |
| April 2020 | $329.04 | $341.03 |
| March 2020 | $300.35 | $311.81 |
| February 2020 | $338.78 | $351.70 |
| January 2020 | $367.64 | $381.66 |
| December 2019 | $340.73 | $354.23 |
| November 2019 | $346.63 | $360.37 |
| October 2019 | $324.12 | $336.96 |
| September 2019 | $342.54 | $356.60 |
| August 2019 | $352.30 | $366.76 |
| July 2019 | $349.31 | $363.65 |
| June 2019 | $351.39 | $366.26 |
| May 2019 | $329.95 | $343.92 |
| April 2019 | $345.09 | $359.70 |
| March 2019 | $327.64 | $341.97 |
| February 2019 | $310.09 | $323.65 |
| January 2019 | $271.39 | $283.26 |
| December 2018 | $254.91 | $266.52 |
| November 2018 | $284.63 | $297.59 |
| October 2018 | $270.58 | $282.90 |
| September 2018 | $282.92 | $296.21 |
| August 2018 | $284.98 | $298.37 |
| July 2018 | $288.35 | $301.90 |
| June 2018 | $263.14 | $275.91 |
| May 2018 | $263.02 | $275.79 |
| April 2018 | $251.96 | $264.19 |
| March 2018 | $267.29 | $280.69 |
| February 2018 | $261.96 | $275.09 |
| January 2018 | $267.20 | $280.59 |
| December 2017 | $246.26 | $259 |
| November 2017 | $254.06 | $267.21 |
| October 2017 | $245.47 | $258.17 |
| September 2017 | $231.10 | $243.40 |
| August 2017 | $219 | $230.66 |
| July 2017 | $220.71 | $232.46 |
| June 2017 | $219.50 | $231.53 |
| May 2017 | $215.39 | $227.20 |
| April 2017 | $207.34 | $218.70 |
| March 2017 | $195.43 | $206.49 |
| February 2017 | $197.99 | $209.20 |
| January 2017 | $181.57 | $191.85 |
| December 2016 | $172.94 | $183.08 |
| November 2016 | $171.08 | $181.11 |
| October 2016 | $163.72 | $173.31 |
| September 2016 | $172.08 | $182.47 |
| August 2016 | $167.44 | $177.55 |
| July 2016 | $160.66 | $170.36 |
| June 2016 | $160.56 | $170.56 |
| May 2016 | $161.05 | $171.08 |
| April 2016 | $165.77 | $176.09 |
| March 2016 | $171.77 | $182.77 |
| February 2016 | $157.82 | $167.93 |
| January 2016 | $165.10 | $175.67 |
| December 2015 | $178.08 | $189.79 |
| November 2015 | $181.55 | $193.49 |
| October 2015 | $174.85 | $186.35 |
| September 2015 | $146.81 | $156.70 |
| August 2015 | $151.86 | $162.09 |
| July 2015 | $156.71 | $167.27 |
| June 2015 | $161.34 | $172.46 |
| May 2015 | $163.68 | $174.96 |
| April 2015 | $157.33 | $168.17 |
| March 2015 | $160.68 | $172 |
| February 2015 | $156.54 | $167.57 |
| January 2015 | $144.18 | $154.34 |
| December 2014 | $145.82 | $156.35 |
| November 2014 | $147.19 | $157.82 |
| October 2014 | $147.63 | $158.30 |
| September 2014 | $136.24 | $146.29 |
| August 2014 | $140.22 | $150.56 |
| July 2014 | $134.18 | $144.07 |
| June 2014 | $135.80 | $146.01 |
| May 2014 | $131.77 | $141.68 |
| April 2014 | $129.23 | $138.95 |
| March 2014 | $123.98 | $133.51 |
| February 2014 | $125.94 | $135.62 |
| January 2014 | $127.45 | $137.24 |
| December 2013 | $128.60 | $138.68 |
| November 2013 | $120.27 | $129.70 |
| October 2013 | $117.59 | $126.81 |
| September 2013 | $123.05 | $132.87 |
| August 2013 | $114.56 | $123.70 |
| July 2013 | $116.65 | $125.96 |
| June 2013 | $114.89 | $124.22 |
| May 2013 | $114.89 | $124.22 |
| April 2013 | $110.67 | $119.65 |
| March 2013 | $117.59 | $127.31 |
| February 2013 | $115.10 | $124.61 |
| January 2013 | $108.48 | $117.45 |
| December 2012 | $102.97 | $111.48 |
| November 2012 | $102.86 | $111.53 |
| October 2012 | $100.69 | $109.17 |
| September 2012 | $101.22 | $109.89 |
| August 2012 | $94.68 | $102.79 |
| July 2012 | $91.61 | $99.45 |
| June 2012 | $90.68 | $98.58 |
| May 2012 | $93.10 | $101.22 |
| April 2012 | $93.73 | $101.90 |
| March 2012 | $91.08 | $99.16 |
| February 2012 | $84.06 | $91.52 |
| January 2012 | $85.78 | $93.39 |
| December 2011 | $79.66 | $86.87 |
| November 2011 | $78.12 | $85.19 |
| October 2011 | $74.37 | $81.10 |
| September 2011 | $63.09 | $68.91 |
| August 2011 | $70.46 | $76.95 |
| July 2011 | $74.74 | $81.63 |
| June 2011 | $76.17 | $83.30 |
| May 2011 | $76.32 | $83.47 |
| April 2011 | $79.09 | $86.49 |
| March 2011 | $78.96 | $86.46 |
| February 2011 | $76.83 | $84.13 |
| January 2011 | $70.95 | $77.69 |
| December 2010 | $69.70 | $76.43 |
| November 2010 | $66.03 | $72.41 |
| October 2010 | $63.32 | $69.43 |
| September 2010 | $59.36 | $65.18 |
| August 2010 | $52.89 | $58.08 |
| July 2010 | $56.91 | $62.50 |
| June 2010 | $50.87 | $55.96 |
| May 2010 | $52.74 | $58.02 |
| April 2010 | $55.47 | $61.02 |
| March 2010 | $52.50 | $57.84 |
| February 2010 | $50.32 | $55.44 |
| January 2010 | $45.45 | $50.08 |
| December 2009 | $47.44 | $52.37 |
| November 2009 | $47.14 | $52.04 |
| October 2009 | $45.80 | $50.55 |
| September 2009 | $46.11 | $50.98 |
| August 2009 | $42.85 | $47.38 |
| July 2009 | $43.25 | $47.82 |
| June 2009 | $40.90 | $45.31 |
| May 2009 | $38.80 | $42.98 |
| April 2009 | $41.15 | $45.59 |
| March 2009 | $38.25 | $42.45 |
| February 2009 | $37.26 | $41.35 |
| January 2009 | $37.07 | $41.14 |
| December 2008 | $39.04 | $43.41 |
| November 2008 | $41.16 | $45.77 |
| October 2008 | $40.78 | $45.35 |
| September 2008 | $51.14 | $56.96 |
| August 2008 | $53.04 | $59.08 |
| July 2008 | $54.93 | $61.18 |
| June 2008 | $59.08 | $65.88 |
| May 2008 | $58.32 | $65.04 |
| April 2008 | $55.71 | $62.12 |
| March 2008 | $53.24 | $59.44 |
| February 2008 | $50.52 | $56.40 |
| January 2008 | $50.09 | $55.92 |
| December 2007 | $55.94 | $62.54 |
| November 2007 | $56.75 | $63.45 |
| October 2007 | $63.34 | $70.81 |
| September 2007 | $58.53 | $65.50 |
| August 2007 | $56.55 | $63.29 |
| July 2007 | $53.60 | $59.98 |
| June 2007 | $50.97 | $57.10 |
| May 2007 | $52.09 | $58.36 |
| April 2007 | $50.04 | $56.06 |
| March 2007 | $48.93 | $54.88 |
| February 2007 | $47.36 | $53.12 |
| January 2007 | $46.29 | $51.92 |
| December 2006 | $44.73 | $50.24 |
| November 2006 | $45.68 | $51.31 |
| October 2006 | $42.60 | $47.85 |
| September 2006 | $39.78 | $44.74 |
| August 2006 | $41.24 | $46.38 |
| July 2006 | $40.19 | $45.20 |
| June 2006 | $41.52 | $46.75 |
| May 2006 | $41.60 | $46.84 |
| April 2006 | $42.15 | $47.46 |
| March 2006 | $43.14 | $48.63 |
| February 2006 | $39.98 | $45.07 |
| January 2006 | $35.79 | $40.35 |
| December 2005 | $35 | $39.51 |
| November 2005 | $34.90 | $39.40 |
| October 2005 | $33.39 | $37.70 |
| September 2005 | $34.75 | $39.29 |
| August 2005 | $34.07 | $38.52 |
| July 2005 | $33.94 | $76.75 |
| June 2005 | $31.52 | $71.37 |
| May 2005 | $30.87 | $69.90 |
| April 2005 | $29.88 | $67.67 |
| March 2005 | $28.88 | $65.50 |
| February 2005 | $28.48 | $64.60 |
| January 2005 | $25.60 | $58.06 |
| December 2004 | $26.74 | $60.77 |
| November 2004 | $27.09 | $61.55 |
| October 2004 | $27.14 | $61.66 |
| September 2004 | $25.25 | $57.46 |
| August 2004 | $24.23 | $55.15 |
| July 2004 | $24.61 | $56 |
| June 2004 | $24.96 | $56.90 |
| May 2004 | $23.23 | $52.95 |
| April 2004 | $21.30 | $48.55 |
| March 2004 | $21.12 | $48.25 |
| February 2004 | $21.25 | $48.55 |
| January 2004 | $21.23 | $48.49 |
| December 2003 | $21.52 | $49.26 |
| November 2003 | $21.91 | $50.14 |
| October 2003 | $21.59 | $49.42 |
| September 2003 | $18.99 | $43.55 |
| August 2003 | $18.61 | $42.68 |
| July 2003 | $17.40 | $39.90 |
| June 2003 | $16.19 | $37.20 |
| May 2003 | $15.96 | $36.69 |
| April 2003 | $13.31 | $30.59 |
| March 2003 | $12.52 | $28.85 |
| February 2003 | $12.52 | $28.85 |
| January 2003 | $15.10 | $34.81 |
| December 2002 | $15.84 | $36.60 |
| November 2002 | $18.25 | $42.16 |
| October 2002 | $16.71 | $38.60 |
| September 2002 | $14.90 | $34.50 |
| August 2002 | $15 | $34.75 |
| July 2002 | $12.84 | $29.75 |
| June 2002 | $16.06 | $37.30 |
| May 2002 | $16.80 | $39 |
| April 2002 | $19.81 | $45.99 |
| March 2002 | $21.38 | $49.74 |
| February 2002 | $20.10 | $46.75 |
| January 2002 | $21.49 | $49.99 |
| December 2001 | $21.24 | $49.50 |
| November 2001 | $18.02 | $42 |
| October 2001 | $18.20 | $42.40 |
| September 2001 | $15.42 | $35.99 |
| August 2001 | $17.56 | $41 |
| July 2001 | $16.21 | $37.85 |
| June 2001 | $17.84 | $41.75 |
| May 2001 | $17.56 | $41.08 |
| April 2001 | $17.87 | $41.80 |
| March 2001 | $15.27 | $35.80 |
| February 2001 | $16.54 | $38.78 |
| January 2001 | $16.34 | $38.30 |
| December 2000 | $14.07 | $33.06 |
| November 2000 | $13.14 | $30.88 |
| October 2000 | $14.90 | $35 |
| September 2000 | $14.09 | $33.19 |
| August 2000 | $13.75 | $32.38 |
| July 2000 | $11.73 | $27.62 |
| June 2000 | $10.85 | $25.62 |
| May 2000 | $14.93 | $35.25 |
| April 2000 | $13.34 | $31.50 |
| March 2000 | $14.34 | $33.94 |
| February 2000 | $11.52 | $27.25 |
| January 2000 | $14.18 | $33.56 |
| December 1999 | $15.94 | $37.81 |
| November 1999 | $15.68 | $37.19 |
| October 1999 | $13.02 | $30.88 |
| September 1999 | $16.10 | $38.25 |
| August 1999 | $15.07 | $35.81 |
| July 1999 | $14.73 | $35 |
| June 1999 | $13.44 | $32 |
| May 1999 | $13.55 | $32.25 |
| April 1999 | $11.97 | $28.50 |
| March 1999 | $10 | $23.88 |
| February 1999 | $9.27 | $22.12 |
| January 1999 | $9.38 | $22.38 |
| December 1998 | $8.51 | $20.38 |
| November 1998 | $7.75 | $18.56 |
| October 1998 | $7.44 | $17.81 |
| September 1998 | $7.23 | $17.38 |
| August 1998 | $7.07 | $17 |
| July 1998 | $9.54 | $22.94 |
| June 1998 | $10.84 | $26.12 |
| May 1998 | $13.77 | $33.19 |
| April 1998 | $12.86 | $31 |
| March 1998 | $12.29 | $29.69 |
| February 1998 | $12.03 | $29.06 |
| January 1998 | $12.34 | $29.81 |
| December 1997 | $11.67 | $28.25 |
| November 1997 | $11.90 | $28.81 |
| October 1997 | $11.05 | $26.75 |
| September 1997 | $13.92 | $33.75 |
| August 1997 | $11.65 | $28.25 |
| July 1997 | $11.55 | $56 |
| June 1997 | $10.68 | $51.88 |
| May 1997 | $10.11 | $49.12 |
| April 1997 | $8.42 | $40.88 |
| March 1997 | $8.67 | $42.12 |
| February 1997 | $8.28 | $40.25 |
| January 1997 | $8.38 | $40.75 |
| December 1996 | $8.05 | $39.12 |
| November 1996 | $8.89 | $43.25 |
| October 1996 | $8.69 | $42.25 |
| September 1996 | $9.63 | $47.25 |
| August 1996 | $8.46 | $41.50 |
| July 1996 | $7.54 | $37 |
| June 1996 | $9.86 | $48.75 |
| May 1996 | $9.50 | $47 |
| April 1996 | $9.40 | $46.50 |
| March 1996 | $9.29 | $46 |
| February 1996 | $9.11 | $45.12 |
| January 1996 | $7.99 | $39.56 |
| December 1995 | $7.41 | $36.75 |
| November 1995 | $7.15 | $35.50 |
| October 1995 | $7.30 | $36.25 |
| September 1995 | $7.79 | $38.75 |
| August 1995 | $6.84 | $34 |
| July 1995 | $6.89 | $34.25 |
| June 1995 | $7.03 | $35 |
| May 1995 | $6.48 | $32.25 |
| April 1995 | $5.42 | $27 |
| March 1995 | $5.39 | $26.88 |
| February 1995 | $5.01 | $25 |
| January 1995 | $4.36 | $21.75 |
| December 1994 | $5.05 | $25.25 |
| November 1994 | $5.15 | $25.75 |
| October 1994 | $4.80 | $24 |
| September 1994 | $4.78 | $23.94 |
| August 1994 | $4.37 | $21.88 |
| July 1994 | $5.39 | $27 |
| June 1994 | $5.23 | $26.25 |
| May 1994 | $4.64 | $23.25 |
| April 1994 | $4.84 | $24.25 |
| March 1994 | $5.38 | $27 |
| February 1994 | $5.77 | $29 |
| January 1994 | $5.03 | $25.25 |
| December 1993 | $6.46 | $32.50 |
| November 1993 | $6.71 | $33.75 |
| October 1993 | $6.96 | $35 |
| September 1993 | $7.21 | $36.25 |
| August 1993 | $6.96 | $70 |
| July 1993 | $6.11 | $61.50 |
| June 1993 | $5.37 | $54 |
| May 1993 | $5.26 | $53 |
| April 1993 | $3.80 | $38.25 |
| March 1993 | $3.27 | $33 |
| February 1993 | $3.15 | $31.75 |
| January 1993 | $2.48 | $25 |
| December 1992 | $1.78 | $18 |
| November 1992 | $1.78 | $18 |
| October 1992 | $1.78 | $18 |
| September 1992 | $1.53 | $15.50 |
| August 1992 | $1.16 | $11.75 |
| July 1992 | $1.24 | $12.50 |
| June 1992 | $1.25 | $12.62 |
| May 1992 | $1.48 | $15 |
| April 1992 | $1.77 | $18 |
| March 1992 | $1.97 | $20 |
| February 1992 | $1.99 | $20.25 |
ROP
List: Champions
Price: $331.80
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio: 22.44%
Payout Ratio Range:
Dividend Per Share: 3.64 USD
Earnings Per Share: 16.02 USD
P/E Ratio: 22.36
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 669100
Ebitda: 433.7 millionMarket Capitalization: 36.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 10.03%
DGR5: 10.07%
DGR10: 13.42%
DGR20: 14.81%