Roper Technologies, Inc. ( ROP) - Price History
Monthly price history for ROP (Roper Technologies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| December 2024 | $568.63 | $568.63 |
| November 2024 | $566.44 | $566.44 |
| October 2024 | $537.73 | $537.73 |
| September 2024 | $555.66 | $556.44 |
| August 2024 | $553.64 | $554.41 |
| July 2024 | $543.99 | $544.75 |
| June 2024 | $562.12 | $563.66 |
| May 2024 | $531.31 | $532.76 |
| April 2024 | $510.07 | $511.46 |
| March 2024 | $558.54 | $560.84 |
| February 2024 | $542.50 | $544.73 |
| January 2024 | $534.80 | $537 |
| December 2023 | $542.16 | $545.17 |
| November 2023 | $535.28 | $538.25 |
| October 2023 | $485.87 | $488.57 |
| September 2023 | $480.93 | $484.28 |
| August 2023 | $495.61 | $499.06 |
| July 2023 | $489.64 | $493.05 |
| June 2023 | $476.79 | $480.80 |
| May 2023 | $450.43 | $454.22 |
| April 2023 | $450.99 | $454.78 |
| March 2023 | $436.33 | $440.69 |
| February 2023 | $425.95 | $430.20 |
| January 2023 | $422.53 | $426.75 |
| December 2022 | $427.15 | $432.09 |
| November 2022 | $433.87 | $438.89 |
| October 2022 | $409.80 | $414.54 |
| September 2022 | $354.95 | $359.64 |
| August 2022 | $397.33 | $402.58 |
| July 2022 | $430.97 | $436.67 |
| June 2022 | $388.90 | $394.65 |
| May 2022 | $436 | $442.44 |
| April 2022 | $463.08 | $469.92 |
| March 2022 | $464.75 | $472.23 |
| February 2022 | $441.12 | $448.22 |
| January 2022 | $430.23 | $437.16 |
| December 2021 | $483.43 | $491.86 |
| November 2021 | $456.20 | $464.15 |
| October 2021 | $479.51 | $487.87 |
| September 2021 | $437.93 | $446.13 |
| August 2021 | $474.40 | $483.28 |
| July 2021 | $482.31 | $491.34 |
| June 2021 | $461.01 | $470.20 |
| May 2021 | $441.22 | $450.01 |
| April 2021 | $437.72 | $446.44 |
| March 2021 | $394.91 | $403.34 |
| February 2021 | $369.72 | $377.62 |
| January 2021 | $384.69 | $392.91 |
| December 2020 | $421.52 | $431.09 |
| November 2020 | $417.52 | $427 |
| October 2020 | $363.09 | $371.34 |
| September 2020 | $385.83 | $395.11 |
| August 2020 | $417.16 | $427.19 |
| July 2020 | $422.30 | $432.45 |
| June 2020 | $378.65 | $388.26 |
| May 2020 | $384.05 | $393.80 |
| April 2020 | $332.59 | $341.03 |
| March 2020 | $303.59 | $311.81 |
| February 2020 | $342.43 | $351.70 |
| January 2020 | $371.60 | $381.66 |
| December 2019 | $344.41 | $354.23 |
| November 2019 | $350.38 | $360.37 |
| October 2019 | $327.62 | $336.96 |
| September 2019 | $346.24 | $356.60 |
| August 2019 | $356.10 | $366.76 |
| July 2019 | $353.08 | $363.65 |
| June 2019 | $355.18 | $366.26 |
| May 2019 | $333.52 | $343.92 |
| April 2019 | $348.82 | $359.70 |
| March 2019 | $331.18 | $341.97 |
| February 2019 | $313.44 | $323.65 |
| January 2019 | $274.32 | $283.26 |
| December 2018 | $257.67 | $266.52 |
| November 2018 | $287.71 | $297.59 |
| October 2018 | $273.50 | $282.90 |
| September 2018 | $285.98 | $296.21 |
| August 2018 | $288.06 | $298.37 |
| July 2018 | $291.47 | $301.90 |
| June 2018 | $265.98 | $275.91 |
| May 2018 | $265.86 | $275.79 |
| April 2018 | $254.68 | $264.19 |
| March 2018 | $270.18 | $280.69 |
| February 2018 | $264.79 | $275.09 |
| January 2018 | $270.09 | $280.59 |
| December 2017 | $248.92 | $259 |
| November 2017 | $256.81 | $267.21 |
| October 2017 | $248.12 | $258.17 |
| September 2017 | $233.60 | $243.40 |
| August 2017 | $221.37 | $230.66 |
| July 2017 | $223.10 | $232.46 |
| June 2017 | $221.87 | $231.53 |
| May 2017 | $217.72 | $227.20 |
| April 2017 | $209.58 | $218.70 |
| March 2017 | $197.54 | $206.49 |
| February 2017 | $200.13 | $209.20 |
| January 2017 | $183.54 | $191.85 |
| December 2016 | $174.82 | $183.08 |
| November 2016 | $172.93 | $181.11 |
| October 2016 | $165.49 | $173.31 |
| September 2016 | $173.94 | $182.47 |
| August 2016 | $169.26 | $177.55 |
| July 2016 | $162.40 | $170.36 |
| June 2016 | $162.30 | $170.56 |
| May 2016 | $162.79 | $171.08 |
| April 2016 | $167.56 | $176.09 |
| March 2016 | $173.63 | $182.77 |
| February 2016 | $159.53 | $167.93 |
| January 2016 | $166.88 | $175.67 |
| December 2015 | $180.01 | $189.79 |
| November 2015 | $183.52 | $193.49 |
| October 2015 | $176.74 | $186.35 |
| September 2015 | $148.40 | $156.70 |
| August 2015 | $153.50 | $162.09 |
| July 2015 | $158.41 | $167.27 |
| June 2015 | $163.09 | $172.46 |
| May 2015 | $165.45 | $174.96 |
| April 2015 | $159.03 | $168.17 |
| March 2015 | $162.42 | $172 |
| February 2015 | $158.23 | $167.57 |
| January 2015 | $145.74 | $154.34 |
| December 2014 | $147.39 | $156.35 |
| November 2014 | $148.78 | $157.82 |
| October 2014 | $149.23 | $158.30 |
| September 2014 | $137.72 | $146.29 |
| August 2014 | $141.74 | $150.56 |
| July 2014 | $135.63 | $144.07 |
| June 2014 | $137.26 | $146.01 |
| May 2014 | $133.19 | $141.68 |
| April 2014 | $130.63 | $138.95 |
| March 2014 | $125.32 | $133.51 |
| February 2014 | $127.30 | $135.62 |
| January 2014 | $128.82 | $137.24 |
| December 2013 | $129.99 | $138.68 |
| November 2013 | $121.57 | $129.70 |
| October 2013 | $118.86 | $126.81 |
| September 2013 | $124.38 | $132.87 |
| August 2013 | $115.80 | $123.70 |
| July 2013 | $117.91 | $125.96 |
| June 2013 | $116.14 | $124.22 |
| May 2013 | $116.14 | $124.22 |
| April 2013 | $111.86 | $119.65 |
| March 2013 | $118.86 | $127.31 |
| February 2013 | $116.34 | $124.61 |
| January 2013 | $109.66 | $117.45 |
| December 2012 | $104.08 | $111.48 |
| November 2012 | $103.98 | $111.53 |
| October 2012 | $101.78 | $109.17 |
| September 2012 | $102.32 | $109.89 |
| August 2012 | $95.71 | $102.79 |
| July 2012 | $92.60 | $99.45 |
| June 2012 | $91.66 | $98.58 |
| May 2012 | $94.11 | $101.22 |
| April 2012 | $94.74 | $101.90 |
| March 2012 | $92.06 | $99.16 |
| February 2012 | $84.97 | $91.52 |
| January 2012 | $86.70 | $93.39 |
| December 2011 | $80.53 | $86.87 |
| November 2011 | $78.97 | $85.19 |
| October 2011 | $75.18 | $81.10 |
| September 2011 | $63.78 | $68.91 |
| August 2011 | $71.22 | $76.95 |
| July 2011 | $75.55 | $81.63 |
| June 2011 | $76.99 | $83.30 |
| May 2011 | $77.15 | $83.47 |
| April 2011 | $79.94 | $86.49 |
| March 2011 | $79.82 | $86.46 |
| February 2011 | $77.66 | $84.13 |
| January 2011 | $71.72 | $77.69 |
| December 2010 | $70.45 | $76.43 |
| November 2010 | $66.75 | $72.41 |
| October 2010 | $64 | $69.43 |
| September 2010 | $60 | $65.18 |
| August 2010 | $53.46 | $58.08 |
| July 2010 | $57.53 | $62.50 |
| June 2010 | $51.42 | $55.96 |
| May 2010 | $53.31 | $58.02 |
| April 2010 | $56.07 | $61.02 |
| March 2010 | $53.06 | $57.84 |
| February 2010 | $50.86 | $55.44 |
| January 2010 | $45.94 | $50.08 |
| December 2009 | $47.96 | $52.37 |
| November 2009 | $47.66 | $52.04 |
| October 2009 | $46.29 | $50.55 |
| September 2009 | $46.61 | $50.98 |
| August 2009 | $43.32 | $47.38 |
| July 2009 | $43.72 | $47.82 |
| June 2009 | $41.34 | $45.31 |
| May 2009 | $39.22 | $42.98 |
| April 2009 | $41.60 | $45.59 |
| March 2009 | $38.66 | $42.45 |
| February 2009 | $37.66 | $41.35 |
| January 2009 | $37.47 | $41.14 |
| December 2008 | $39.46 | $43.41 |
| November 2008 | $41.61 | $45.77 |
| October 2008 | $41.23 | $45.35 |
| September 2008 | $51.70 | $56.96 |
| August 2008 | $53.62 | $59.08 |
| July 2008 | $55.53 | $61.18 |
| June 2008 | $59.72 | $65.88 |
| May 2008 | $58.96 | $65.04 |
| April 2008 | $56.31 | $62.12 |
| March 2008 | $53.82 | $59.44 |
| February 2008 | $51.07 | $56.40 |
| January 2008 | $50.63 | $55.92 |
| December 2007 | $56.55 | $62.54 |
| November 2007 | $57.37 | $63.45 |
| October 2007 | $64.03 | $70.81 |
| September 2007 | $59.17 | $65.50 |
| August 2007 | $57.17 | $63.29 |
| July 2007 | $54.18 | $59.98 |
| June 2007 | $51.52 | $57.10 |
| May 2007 | $52.66 | $58.36 |
| April 2007 | $50.59 | $56.06 |
| March 2007 | $49.46 | $54.88 |
| February 2007 | $47.88 | $53.12 |
| January 2007 | $46.80 | $51.92 |
| December 2006 | $45.22 | $50.24 |
| November 2006 | $46.18 | $51.31 |
| October 2006 | $43.07 | $47.85 |
| September 2006 | $40.22 | $44.74 |
| August 2006 | $41.69 | $46.38 |
| July 2006 | $40.63 | $45.20 |
| June 2006 | $41.97 | $46.75 |
| May 2006 | $42.05 | $46.84 |
| April 2006 | $42.61 | $47.46 |
| March 2006 | $43.61 | $48.63 |
| February 2006 | $40.42 | $45.07 |
| January 2006 | $36.18 | $40.35 |
| December 2005 | $35.38 | $39.51 |
| November 2005 | $35.28 | $39.40 |
| October 2005 | $33.76 | $37.70 |
| September 2005 | $35.13 | $39.29 |
| August 2005 | $34.44 | $38.52 |
| July 2005 | $34.31 | $76.75 |
| June 2005 | $31.86 | $71.37 |
| May 2005 | $31.20 | $69.90 |
| April 2005 | $30.21 | $67.67 |
| March 2005 | $29.19 | $65.50 |
| February 2005 | $28.79 | $64.60 |
| January 2005 | $25.88 | $58.06 |
| December 2004 | $27.04 | $60.77 |
| November 2004 | $27.38 | $61.55 |
| October 2004 | $27.43 | $61.66 |
| September 2004 | $25.52 | $57.46 |
| August 2004 | $24.50 | $55.15 |
| July 2004 | $24.88 | $56 |
| June 2004 | $25.23 | $56.90 |
| May 2004 | $23.48 | $52.95 |
| April 2004 | $21.53 | $48.55 |
| March 2004 | $21.35 | $48.25 |
| February 2004 | $21.48 | $48.55 |
| January 2004 | $21.46 | $48.49 |
| December 2003 | $21.76 | $49.26 |
| November 2003 | $22.15 | $50.14 |
| October 2003 | $21.83 | $49.42 |
| September 2003 | $19.20 | $43.55 |
| August 2003 | $18.82 | $42.68 |
| July 2003 | $17.59 | $39.90 |
| June 2003 | $16.36 | $37.20 |
| May 2003 | $16.14 | $36.69 |
| April 2003 | $13.46 | $30.59 |
| March 2003 | $12.65 | $28.85 |
| February 2003 | $12.65 | $28.85 |
| January 2003 | $15.27 | $34.81 |
| December 2002 | $16.02 | $36.60 |
| November 2002 | $18.45 | $42.16 |
| October 2002 | $16.89 | $38.60 |
| September 2002 | $15.06 | $34.50 |
| August 2002 | $15.17 | $34.75 |
| July 2002 | $12.99 | $29.75 |
| June 2002 | $16.24 | $37.30 |
| May 2002 | $16.98 | $39 |
| April 2002 | $20.02 | $45.99 |
| March 2002 | $21.62 | $49.74 |
| February 2002 | $20.32 | $46.75 |
| January 2002 | $21.73 | $49.99 |
| December 2001 | $21.48 | $49.50 |
| November 2001 | $18.22 | $42 |
| October 2001 | $18.40 | $42.40 |
| September 2001 | $15.59 | $35.99 |
| August 2001 | $17.76 | $41 |
| July 2001 | $16.39 | $37.85 |
| June 2001 | $18.04 | $41.75 |
| May 2001 | $17.75 | $41.08 |
| April 2001 | $18.06 | $41.80 |
| March 2001 | $15.44 | $35.80 |
| February 2001 | $16.72 | $38.78 |
| January 2001 | $16.52 | $38.30 |
| December 2000 | $14.23 | $33.06 |
| November 2000 | $13.28 | $30.88 |
| October 2000 | $15.06 | $35 |
| September 2000 | $14.25 | $33.19 |
| August 2000 | $13.90 | $32.38 |
| July 2000 | $11.86 | $27.62 |
| June 2000 | $10.97 | $25.62 |
| May 2000 | $15.10 | $35.25 |
| April 2000 | $13.49 | $31.50 |
| March 2000 | $14.50 | $33.94 |
| February 2000 | $11.64 | $27.25 |
| January 2000 | $14.34 | $33.56 |
| December 1999 | $16.12 | $37.81 |
| November 1999 | $15.86 | $37.19 |
| October 1999 | $13.16 | $30.88 |
| September 1999 | $16.28 | $38.25 |
| August 1999 | $15.24 | $35.81 |
| July 1999 | $14.90 | $35 |
| June 1999 | $13.59 | $32 |
| May 1999 | $13.70 | $32.25 |
| April 1999 | $12.11 | $28.50 |
| March 1999 | $10.11 | $23.88 |
| February 1999 | $9.37 | $22.12 |
| January 1999 | $9.48 | $22.38 |
| December 1998 | $8.60 | $20.38 |
| November 1998 | $7.84 | $18.56 |
| October 1998 | $7.52 | $17.81 |
| September 1998 | $7.31 | $17.38 |
| August 1998 | $7.15 | $17 |
| July 1998 | $9.65 | $22.94 |
| June 1998 | $10.96 | $26.12 |
| May 1998 | $13.92 | $33.19 |
| April 1998 | $13.01 | $31 |
| March 1998 | $12.43 | $29.69 |
| February 1998 | $12.17 | $29.06 |
| January 1998 | $12.48 | $29.81 |
| December 1997 | $11.80 | $28.25 |
| November 1997 | $12.04 | $28.81 |
| October 1997 | $11.17 | $26.75 |
| September 1997 | $14.07 | $33.75 |
| August 1997 | $11.78 | $28.25 |
| July 1997 | $11.68 | $56 |
| June 1997 | $10.80 | $51.88 |
| May 1997 | $10.23 | $49.12 |
| April 1997 | $8.51 | $40.88 |
| March 1997 | $8.76 | $42.12 |
| February 1997 | $8.37 | $40.25 |
| January 1997 | $8.48 | $40.75 |
| December 1996 | $8.14 | $39.12 |
| November 1996 | $8.99 | $43.25 |
| October 1996 | $8.78 | $42.25 |
| September 1996 | $9.74 | $47.25 |
| August 1996 | $8.55 | $41.50 |
| July 1996 | $7.63 | $37 |
| June 1996 | $9.97 | $48.75 |
| May 1996 | $9.61 | $47 |
| April 1996 | $9.51 | $46.50 |
| March 1996 | $9.39 | $46 |
| February 1996 | $9.21 | $45.12 |
| January 1996 | $8.08 | $39.56 |
| December 1995 | $7.49 | $36.75 |
| November 1995 | $7.23 | $35.50 |
| October 1995 | $7.39 | $36.25 |
| September 1995 | $7.88 | $38.75 |
| August 1995 | $6.91 | $34 |
| July 1995 | $6.96 | $34.25 |
| June 1995 | $7.11 | $35 |
| May 1995 | $6.55 | $32.25 |
| April 1995 | $5.48 | $27 |
| March 1995 | $5.45 | $26.88 |
| February 1995 | $5.07 | $25 |
| January 1995 | $4.41 | $21.75 |
| December 1994 | $5.11 | $25.25 |
| November 1994 | $5.21 | $25.75 |
| October 1994 | $4.85 | $24 |
| September 1994 | $4.83 | $23.94 |
| August 1994 | $4.42 | $21.88 |
| July 1994 | $5.45 | $27 |
| June 1994 | $5.29 | $26.25 |
| May 1994 | $4.69 | $23.25 |
| April 1994 | $4.89 | $24.25 |
| March 1994 | $5.44 | $27 |
| February 1994 | $5.84 | $29 |
| January 1994 | $5.08 | $25.25 |
| December 1993 | $6.54 | $32.50 |
| November 1993 | $6.79 | $33.75 |
| October 1993 | $7.04 | $35 |
| September 1993 | $7.29 | $36.25 |
| August 1993 | $7.04 | $70 |
| July 1993 | $6.18 | $61.50 |
| June 1993 | $5.43 | $54 |
| May 1993 | $5.32 | $53 |
| April 1993 | $3.84 | $38.25 |
| March 1993 | $3.31 | $33 |
| February 1993 | $3.18 | $31.75 |
| January 1993 | $2.51 | $25 |
| December 1992 | $1.80 | $18 |
| November 1992 | $1.80 | $18 |
| October 1992 | $1.80 | $18 |
| September 1992 | $1.55 | $15.50 |
| August 1992 | $1.17 | $11.75 |
| July 1992 | $1.25 | $12.50 |
| June 1992 | $1.26 | $12.62 |
| May 1992 | $1.49 | $15 |
| April 1992 | $1.79 | $18 |
| March 1992 | $1.99 | $20 |
| February 1992 | $2.01 | $20.25 |
ROP
List: Champions
Price: $550.30
52 week price:
Dividend Yield: 0.53%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 22.44%
Payout Ratio Range:
Dividend Per Share: 3.00 USD
Earnings Per Share: 13.55 USD
P/E Ratio: 41.68
Exchange: NMS
Sector: Technology
Industry: Software - Application
Volume: 669100
Ebitda: 433.7 millionMarket Capitalization: 60.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 10.06%
DGR5: 10.15%
DGR10: 14.24%
DGR20: 14.83%