Roper Technologies, Inc. ( ROP) - Price History
Monthly price history for ROP (Roper Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $382.71 | $382.71 |
| September 2026 | $349.41 | $349.41 |
| August 2026 | $424.64 | $424.64 |
| July 2026 | $391.97 | $391.97 |
| June 2026 | $337.54 | $338.39 |
| May 2026 | $324.72 | $325.53 |
| April 2026 | $353.92 | $354.81 |
| March 2026 | $352.08 | $353.86 |
| February 2026 | $347.97 | $349.73 |
| January 2026 | $369.37 | $371.23 |
| December 2025 | $441.99 | $445.13 |
| November 2025 | $443.07 | $446.22 |
| October 2025 | $443 | $446.15 |
| September 2025 | $494.35 | $498.69 |
| August 2025 | $521.73 | $526.31 |
| July 2025 | $545.61 | $550.40 |
| June 2025 | $561.09 | $566.84 |
| May 2025 | $564.48 | $570.27 |
| April 2025 | $554.40 | $560.08 |
| March 2025 | $582.77 | $589.58 |
| February 2025 | $577.75 | $584.50 |
| January 2025 | $569 | $575.65 |
| December 2024 | $513.02 | $519.85 |
| November 2024 | $559 | $566.44 |
| October 2024 | $530.66 | $537.73 |
| September 2024 | $548.36 | $556.44 |
| August 2024 | $546.36 | $554.41 |
| July 2024 | $536.84 | $544.75 |
| June 2024 | $554.74 | $563.66 |
| May 2024 | $524.32 | $532.76 |
| April 2024 | $503.36 | $511.46 |
| March 2024 | $551.20 | $560.84 |
| February 2024 | $535.37 | $544.73 |
| January 2024 | $527.77 | $537 |
| December 2023 | $535.03 | $545.17 |
| November 2023 | $528.24 | $538.25 |
| October 2023 | $479.48 | $488.57 |
| September 2023 | $474.61 | $484.28 |
| August 2023 | $489.09 | $499.06 |
| July 2023 | $483.20 | $493.05 |
| June 2023 | $470.52 | $480.80 |
| May 2023 | $444.51 | $454.22 |
| April 2023 | $445.06 | $454.78 |
| March 2023 | $430.60 | $440.69 |
| February 2023 | $420.35 | $430.20 |
| January 2023 | $416.98 | $426.75 |
| December 2022 | $421.53 | $432.09 |
| November 2022 | $428.17 | $438.89 |
| October 2022 | $404.41 | $414.54 |
| September 2022 | $350.28 | $359.64 |
| August 2022 | $392.10 | $402.58 |
| July 2022 | $425.30 | $436.67 |
| June 2022 | $383.79 | $394.65 |
| May 2022 | $430.26 | $442.44 |
| April 2022 | $456.99 | $469.92 |
| March 2022 | $458.64 | $472.23 |
| February 2022 | $435.32 | $448.22 |
| January 2022 | $424.58 | $437.16 |
| December 2021 | $477.08 | $491.86 |
| November 2021 | $450.20 | $464.15 |
| October 2021 | $473.20 | $487.87 |
| September 2021 | $432.17 | $446.13 |
| August 2021 | $468.16 | $483.28 |
| July 2021 | $475.97 | $491.34 |
| June 2021 | $454.95 | $470.20 |
| May 2021 | $435.41 | $450.01 |
| April 2021 | $431.96 | $446.44 |
| March 2021 | $389.71 | $403.34 |
| February 2021 | $364.86 | $377.62 |
| January 2021 | $379.64 | $392.91 |
| December 2020 | $415.97 | $431.09 |
| November 2020 | $412.02 | $427 |
| October 2020 | $358.32 | $371.34 |
| September 2020 | $380.76 | $395.11 |
| August 2020 | $411.67 | $427.19 |
| July 2020 | $416.74 | $432.45 |
| June 2020 | $373.67 | $388.26 |
| May 2020 | $379 | $393.80 |
| April 2020 | $328.21 | $341.03 |
| March 2020 | $299.60 | $311.81 |
| February 2020 | $337.93 | $351.70 |
| January 2020 | $366.72 | $381.66 |
| December 2019 | $339.88 | $354.23 |
| November 2019 | $345.77 | $360.37 |
| October 2019 | $323.31 | $336.96 |
| September 2019 | $341.68 | $356.60 |
| August 2019 | $351.42 | $366.76 |
| July 2019 | $348.44 | $363.65 |
| June 2019 | $350.51 | $366.26 |
| May 2019 | $329.13 | $343.92 |
| April 2019 | $344.23 | $359.70 |
| March 2019 | $326.82 | $341.97 |
| February 2019 | $309.31 | $323.65 |
| January 2019 | $270.71 | $283.26 |
| December 2018 | $254.28 | $266.52 |
| November 2018 | $283.92 | $297.59 |
| October 2018 | $269.90 | $282.90 |
| September 2018 | $282.21 | $296.21 |
| August 2018 | $284.27 | $298.37 |
| July 2018 | $287.63 | $301.90 |
| June 2018 | $262.48 | $275.91 |
| May 2018 | $262.36 | $275.79 |
| April 2018 | $251.33 | $264.19 |
| March 2018 | $266.62 | $280.69 |
| February 2018 | $261.30 | $275.09 |
| January 2018 | $266.53 | $280.59 |
| December 2017 | $245.64 | $259 |
| November 2017 | $253.43 | $267.21 |
| October 2017 | $244.85 | $258.17 |
| September 2017 | $230.52 | $243.40 |
| August 2017 | $218.46 | $230.66 |
| July 2017 | $220.16 | $232.46 |
| June 2017 | $218.95 | $231.53 |
| May 2017 | $214.86 | $227.20 |
| April 2017 | $206.82 | $218.70 |
| March 2017 | $194.94 | $206.49 |
| February 2017 | $197.50 | $209.20 |
| January 2017 | $181.12 | $191.85 |
| December 2016 | $172.51 | $183.08 |
| November 2016 | $170.66 | $181.11 |
| October 2016 | $163.31 | $173.31 |
| September 2016 | $171.65 | $182.47 |
| August 2016 | $167.03 | $177.55 |
| July 2016 | $160.26 | $170.36 |
| June 2016 | $160.16 | $170.56 |
| May 2016 | $160.65 | $171.08 |
| April 2016 | $165.36 | $176.09 |
| March 2016 | $171.34 | $182.77 |
| February 2016 | $157.43 | $167.93 |
| January 2016 | $164.68 | $175.67 |
| December 2015 | $177.64 | $189.79 |
| November 2015 | $181.10 | $193.49 |
| October 2015 | $174.42 | $186.35 |
| September 2015 | $146.44 | $156.70 |
| August 2015 | $151.48 | $162.09 |
| July 2015 | $156.32 | $167.27 |
| June 2015 | $160.94 | $172.46 |
| May 2015 | $163.27 | $174.96 |
| April 2015 | $156.94 | $168.17 |
| March 2015 | $160.28 | $172 |
| February 2015 | $156.15 | $167.57 |
| January 2015 | $143.82 | $154.34 |
| December 2014 | $145.45 | $156.35 |
| November 2014 | $146.82 | $157.82 |
| October 2014 | $147.26 | $158.30 |
| September 2014 | $135.90 | $146.29 |
| August 2014 | $139.87 | $150.56 |
| July 2014 | $133.84 | $144.07 |
| June 2014 | $135.46 | $146.01 |
| May 2014 | $131.44 | $141.68 |
| April 2014 | $128.91 | $138.95 |
| March 2014 | $123.67 | $133.51 |
| February 2014 | $125.63 | $135.62 |
| January 2014 | $127.13 | $137.24 |
| December 2013 | $128.28 | $138.68 |
| November 2013 | $119.97 | $129.70 |
| October 2013 | $117.30 | $126.81 |
| September 2013 | $122.74 | $132.87 |
| August 2013 | $114.27 | $123.70 |
| July 2013 | $116.36 | $125.96 |
| June 2013 | $114.60 | $124.22 |
| May 2013 | $114.60 | $124.22 |
| April 2013 | $110.39 | $119.65 |
| March 2013 | $117.30 | $127.31 |
| February 2013 | $114.81 | $124.61 |
| January 2013 | $108.21 | $117.45 |
| December 2012 | $102.71 | $111.48 |
| November 2012 | $102.61 | $111.53 |
| October 2012 | $100.44 | $109.17 |
| September 2012 | $100.97 | $109.89 |
| August 2012 | $94.45 | $102.79 |
| July 2012 | $91.38 | $99.45 |
| June 2012 | $90.45 | $98.58 |
| May 2012 | $92.87 | $101.22 |
| April 2012 | $93.49 | $101.90 |
| March 2012 | $90.85 | $99.16 |
| February 2012 | $83.85 | $91.52 |
| January 2012 | $85.56 | $93.39 |
| December 2011 | $79.46 | $86.87 |
| November 2011 | $77.93 | $85.19 |
| October 2011 | $74.19 | $81.10 |
| September 2011 | $62.94 | $68.91 |
| August 2011 | $70.28 | $76.95 |
| July 2011 | $74.55 | $81.63 |
| June 2011 | $75.98 | $83.30 |
| May 2011 | $76.13 | $83.47 |
| April 2011 | $78.89 | $86.49 |
| March 2011 | $78.76 | $86.46 |
| February 2011 | $76.64 | $84.13 |
| January 2011 | $70.77 | $77.69 |
| December 2010 | $69.52 | $76.43 |
| November 2010 | $65.87 | $72.41 |
| October 2010 | $63.16 | $69.43 |
| September 2010 | $59.21 | $65.18 |
| August 2010 | $52.76 | $58.08 |
| July 2010 | $56.77 | $62.50 |
| June 2010 | $50.74 | $55.96 |
| May 2010 | $52.61 | $58.02 |
| April 2010 | $55.33 | $61.02 |
| March 2010 | $52.36 | $57.84 |
| February 2010 | $50.19 | $55.44 |
| January 2010 | $45.34 | $50.08 |
| December 2009 | $47.32 | $52.37 |
| November 2009 | $47.03 | $52.04 |
| October 2009 | $45.68 | $50.55 |
| September 2009 | $45.99 | $50.98 |
| August 2009 | $42.74 | $47.38 |
| July 2009 | $43.14 | $47.82 |
| June 2009 | $40.80 | $45.31 |
| May 2009 | $38.70 | $42.98 |
| April 2009 | $41.05 | $45.59 |
| March 2009 | $38.15 | $42.45 |
| February 2009 | $37.16 | $41.35 |
| January 2009 | $36.97 | $41.14 |
| December 2008 | $38.94 | $43.41 |
| November 2008 | $41.06 | $45.77 |
| October 2008 | $40.68 | $45.35 |
| September 2008 | $51.01 | $56.96 |
| August 2008 | $52.91 | $59.08 |
| July 2008 | $54.79 | $61.18 |
| June 2008 | $58.93 | $65.88 |
| May 2008 | $58.18 | $65.04 |
| April 2008 | $55.57 | $62.12 |
| March 2008 | $53.11 | $59.44 |
| February 2008 | $50.39 | $56.40 |
| January 2008 | $49.96 | $55.92 |
| December 2007 | $55.80 | $62.54 |
| November 2007 | $56.61 | $63.45 |
| October 2007 | $63.18 | $70.81 |
| September 2007 | $58.38 | $65.50 |
| August 2007 | $56.41 | $63.29 |
| July 2007 | $53.46 | $59.98 |
| June 2007 | $50.84 | $57.10 |
| May 2007 | $51.96 | $58.36 |
| April 2007 | $49.91 | $56.06 |
| March 2007 | $48.81 | $54.88 |
| February 2007 | $47.24 | $53.12 |
| January 2007 | $46.17 | $51.92 |
| December 2006 | $44.62 | $50.24 |
| November 2006 | $45.57 | $51.31 |
| October 2006 | $42.50 | $47.85 |
| September 2006 | $39.68 | $44.74 |
| August 2006 | $41.14 | $46.38 |
| July 2006 | $40.09 | $45.20 |
| June 2006 | $41.42 | $46.75 |
| May 2006 | $41.50 | $46.84 |
| April 2006 | $42.04 | $47.46 |
| March 2006 | $43.03 | $48.63 |
| February 2006 | $39.88 | $45.07 |
| January 2006 | $35.70 | $40.35 |
| December 2005 | $34.91 | $39.51 |
| November 2005 | $34.81 | $39.40 |
| October 2005 | $33.31 | $37.70 |
| September 2005 | $34.66 | $39.29 |
| August 2005 | $33.98 | $38.52 |
| July 2005 | $33.86 | $76.75 |
| June 2005 | $31.44 | $71.37 |
| May 2005 | $30.79 | $69.90 |
| April 2005 | $29.81 | $67.67 |
| March 2005 | $28.80 | $65.50 |
| February 2005 | $28.41 | $64.60 |
| January 2005 | $25.53 | $58.06 |
| December 2004 | $26.68 | $60.77 |
| November 2004 | $27.02 | $61.55 |
| October 2004 | $27.07 | $61.66 |
| September 2004 | $25.18 | $57.46 |
| August 2004 | $24.17 | $55.15 |
| July 2004 | $24.54 | $56 |
| June 2004 | $24.90 | $56.90 |
| May 2004 | $23.17 | $52.95 |
| April 2004 | $21.24 | $48.55 |
| March 2004 | $21.07 | $48.25 |
| February 2004 | $21.20 | $48.55 |
| January 2004 | $21.17 | $48.49 |
| December 2003 | $21.47 | $49.26 |
| November 2003 | $21.85 | $50.14 |
| October 2003 | $21.54 | $49.42 |
| September 2003 | $18.94 | $43.55 |
| August 2003 | $18.57 | $42.68 |
| July 2003 | $17.36 | $39.90 |
| June 2003 | $16.15 | $37.20 |
| May 2003 | $15.92 | $36.69 |
| April 2003 | $13.28 | $30.59 |
| March 2003 | $12.48 | $28.85 |
| February 2003 | $12.48 | $28.85 |
| January 2003 | $15.06 | $34.81 |
| December 2002 | $15.80 | $36.60 |
| November 2002 | $18.20 | $42.16 |
| October 2002 | $16.67 | $38.60 |
| September 2002 | $14.86 | $34.50 |
| August 2002 | $14.96 | $34.75 |
| July 2002 | $12.81 | $29.75 |
| June 2002 | $16.02 | $37.30 |
| May 2002 | $16.75 | $39 |
| April 2002 | $19.76 | $45.99 |
| March 2002 | $21.33 | $49.74 |
| February 2002 | $20.05 | $46.75 |
| January 2002 | $21.44 | $49.99 |
| December 2001 | $21.19 | $49.50 |
| November 2001 | $17.98 | $42 |
| October 2001 | $18.15 | $42.40 |
| September 2001 | $15.38 | $35.99 |
| August 2001 | $17.52 | $41 |
| July 2001 | $16.17 | $37.85 |
| June 2001 | $17.80 | $41.75 |
| May 2001 | $17.52 | $41.08 |
| April 2001 | $17.82 | $41.80 |
| March 2001 | $15.23 | $35.80 |
| February 2001 | $16.50 | $38.78 |
| January 2001 | $16.30 | $38.30 |
| December 2000 | $14.04 | $33.06 |
| November 2000 | $13.11 | $30.88 |
| October 2000 | $14.86 | $35 |
| September 2000 | $14.06 | $33.19 |
| August 2000 | $13.71 | $32.38 |
| July 2000 | $11.70 | $27.62 |
| June 2000 | $10.83 | $25.62 |
| May 2000 | $14.89 | $35.25 |
| April 2000 | $13.31 | $31.50 |
| March 2000 | $14.30 | $33.94 |
| February 2000 | $11.49 | $27.25 |
| January 2000 | $14.15 | $33.56 |
| December 1999 | $15.91 | $37.81 |
| November 1999 | $15.64 | $37.19 |
| October 1999 | $12.99 | $30.88 |
| September 1999 | $16.06 | $38.25 |
| August 1999 | $15.04 | $35.81 |
| July 1999 | $14.70 | $35 |
| June 1999 | $13.41 | $32 |
| May 1999 | $13.51 | $32.25 |
| April 1999 | $11.94 | $28.50 |
| March 1999 | $9.98 | $23.88 |
| February 1999 | $9.25 | $22.12 |
| January 1999 | $9.35 | $22.38 |
| December 1998 | $8.49 | $20.38 |
| November 1998 | $7.73 | $18.56 |
| October 1998 | $7.42 | $17.81 |
| September 1998 | $7.21 | $17.38 |
| August 1998 | $7.05 | $17 |
| July 1998 | $9.52 | $22.94 |
| June 1998 | $10.81 | $26.12 |
| May 1998 | $13.74 | $33.19 |
| April 1998 | $12.83 | $31 |
| March 1998 | $12.26 | $29.69 |
| February 1998 | $12 | $29.06 |
| January 1998 | $12.31 | $29.81 |
| December 1997 | $11.64 | $28.25 |
| November 1997 | $11.87 | $28.81 |
| October 1997 | $11.02 | $26.75 |
| September 1997 | $13.88 | $33.75 |
| August 1997 | $11.62 | $28.25 |
| July 1997 | $11.52 | $56 |
| June 1997 | $10.65 | $51.88 |
| May 1997 | $10.09 | $49.12 |
| April 1997 | $8.39 | $40.88 |
| March 1997 | $8.65 | $42.12 |
| February 1997 | $8.26 | $40.25 |
| January 1997 | $8.36 | $40.75 |
| December 1996 | $8.03 | $39.12 |
| November 1996 | $8.87 | $43.25 |
| October 1996 | $8.67 | $42.25 |
| September 1996 | $9.61 | $47.25 |
| August 1996 | $8.44 | $41.50 |
| July 1996 | $7.52 | $37 |
| June 1996 | $9.83 | $48.75 |
| May 1996 | $9.48 | $47 |
| April 1996 | $9.38 | $46.50 |
| March 1996 | $9.26 | $46 |
| February 1996 | $9.09 | $45.12 |
| January 1996 | $7.97 | $39.56 |
| December 1995 | $7.39 | $36.75 |
| November 1995 | $7.14 | $35.50 |
| October 1995 | $7.29 | $36.25 |
| September 1995 | $7.77 | $38.75 |
| August 1995 | $6.82 | $34 |
| July 1995 | $6.87 | $34.25 |
| June 1995 | $7.01 | $35 |
| May 1995 | $6.46 | $32.25 |
| April 1995 | $5.41 | $27 |
| March 1995 | $5.37 | $26.88 |
| February 1995 | $5 | $25 |
| January 1995 | $4.35 | $21.75 |
| December 1994 | $5.04 | $25.25 |
| November 1994 | $5.14 | $25.75 |
| October 1994 | $4.79 | $24 |
| September 1994 | $4.77 | $23.94 |
| August 1994 | $4.36 | $21.88 |
| July 1994 | $5.38 | $27 |
| June 1994 | $5.22 | $26.25 |
| May 1994 | $4.62 | $23.25 |
| April 1994 | $4.82 | $24.25 |
| March 1994 | $5.36 | $27 |
| February 1994 | $5.76 | $29 |
| January 1994 | $5.02 | $25.25 |
| December 1993 | $6.45 | $32.50 |
| November 1993 | $6.70 | $33.75 |
| October 1993 | $6.94 | $35 |
| September 1993 | $7.19 | $36.25 |
| August 1993 | $6.94 | $70 |
| July 1993 | $6.10 | $61.50 |
| June 1993 | $5.35 | $54 |
| May 1993 | $5.25 | $53 |
| April 1993 | $3.78 | $38.25 |
| March 1993 | $3.27 | $33 |
| February 1993 | $3.14 | $31.75 |
| January 1993 | $2.47 | $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 | $1.23 | $12.50 |
| June 1992 | $1.24 | $12.62 |
| May 1992 | $1.47 | $15 |
| April 1992 | $1.77 | $18 |
| March 1992 | $1.96 | $20 |
| February 1992 | $1.98 | $20.25 |
ROP
List: Champions
Price: $382.71
52 week price:
Dividend Yield: 1.03%
5-year range yield:
Forward Dividend Yield: 0.95%
Payout Ratio: 22.44%
Payout Ratio Range:
Dividend Per Share: 3.64 USD
Earnings Per Share: 25.02 USD
P/E Ratio: 15.62
Exchange: NMS
Sector: Technology
Industry: Software - Application
Country: United States
Volume: 669100
Ebitda: 433.7 millionMarket Capitalization: 35.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 9.99%
DGR5: 9.99%
DGR10: 12.74%
DGR20: 14.81%