Roper Technologies, Inc. - Price History

Monthly price history for ROP (Roper Technologies, Inc.)

DateAdjusted priceReal price
May 2024 $547.45 $547.45
April 2024 $511.46 $511.46
March 2024 $560.07 $560.84
February 2024 $543.98 $544.73
January 2024 $536.26 $537
December 2023 $543.64 $545.17
November 2023 $536.74 $538.25
October 2023 $487.20 $488.57
September 2023 $482.24 $484.28
August 2023 $496.96 $499.06
July 2023 $490.98 $493.05
June 2023 $478.09 $480.80
May 2023 $451.66 $454.22
April 2023 $452.22 $454.78
March 2023 $437.53 $440.69
February 2023 $427.11 $430.20
January 2023 $423.69 $426.75
December 2022 $428.32 $432.09
November 2022 $435.06 $438.89
October 2022 $410.92 $414.54
September 2022 $355.92 $359.64
August 2022 $398.41 $402.58
July 2022 $432.15 $436.67
June 2022 $389.97 $394.65
May 2022 $437.19 $442.44
April 2022 $464.34 $469.92
March 2022 $466.02 $472.23
February 2022 $442.32 $448.22
January 2022 $431.41 $437.16
December 2021 $484.75 $491.86
November 2021 $457.44 $464.15
October 2021 $480.82 $487.87
September 2021 $439.13 $446.13
August 2021 $475.70 $483.28
July 2021 $483.63 $491.34
June 2021 $462.27 $470.20
May 2021 $442.42 $450.01
April 2021 $438.91 $446.44
March 2021 $395.99 $403.34
February 2021 $370.74 $377.62
January 2021 $385.75 $392.91
December 2020 $422.67 $431.09
November 2020 $418.66 $427
October 2020 $364.08 $371.34
September 2020 $386.89 $395.11
August 2020 $418.30 $427.19
July 2020 $423.45 $432.45
June 2020 $379.68 $388.26
May 2020 $385.10 $393.80
April 2020 $333.50 $341.03
March 2020 $304.42 $311.81
February 2020 $343.37 $351.70
January 2020 $372.62 $381.66
December 2019 $345.35 $354.23
November 2019 $351.34 $360.37
October 2019 $328.51 $336.96
September 2019 $347.18 $356.60
August 2019 $357.08 $366.76
July 2019 $354.05 $363.65
June 2019 $356.15 $366.26
May 2019 $334.43 $343.92
April 2019 $349.77 $359.70
March 2019 $332.09 $341.97
February 2019 $314.30 $323.65
January 2019 $275.07 $283.26
December 2018 $258.37 $266.52
November 2018 $288.49 $297.59
October 2018 $274.25 $282.90
September 2018 $286.76 $296.21
August 2018 $288.85 $298.37
July 2018 $292.27 $301.90
June 2018 $266.71 $275.91
May 2018 $266.59 $275.79
April 2018 $255.38 $264.19
March 2018 $270.92 $280.69
February 2018 $265.52 $275.09
January 2018 $270.82 $280.59
December 2017 $249.60 $259
November 2017 $257.51 $267.21
October 2017 $248.80 $258.17
September 2017 $234.24 $243.40
August 2017 $221.98 $230.66
July 2017 $223.71 $232.46
June 2017 $222.48 $231.53
May 2017 $218.32 $227.20
April 2017 $210.15 $218.70
March 2017 $198.08 $206.49
February 2017 $200.68 $209.20
January 2017 $184.04 $191.85
December 2016 $175.29 $183.08
November 2016 $173.41 $181.11
October 2016 $165.94 $173.31
September 2016 $174.42 $182.47
August 2016 $169.72 $177.55
July 2016 $162.84 $170.36
June 2016 $162.74 $170.56
May 2016 $163.24 $171.08
April 2016 $168.02 $176.09
March 2016 $174.10 $182.77
February 2016 $159.96 $167.93
January 2016 $167.34 $175.67
December 2015 $180.50 $189.79
November 2015 $184.02 $193.49
October 2015 $177.23 $186.35
September 2015 $148.80 $156.70
August 2015 $153.92 $162.09
July 2015 $158.84 $167.27
June 2015 $163.54 $172.46
May 2015 $165.90 $174.96
April 2015 $159.47 $168.17
March 2015 $162.86 $172
February 2015 $158.66 $167.57
January 2015 $146.14 $154.34
December 2014 $147.80 $156.35
November 2014 $149.18 $157.82
October 2014 $149.64 $158.30
September 2014 $138.09 $146.29
August 2014 $142.12 $150.56
July 2014 $136 $144.07
June 2014 $137.64 $146.01
May 2014 $133.56 $141.68
April 2014 $130.98 $138.95
March 2014 $125.67 $133.51
February 2014 $127.65 $135.62
January 2014 $129.18 $137.24
December 2013 $130.34 $138.68
November 2013 $121.90 $129.70
October 2013 $119.19 $126.81
September 2013 $124.72 $132.87
August 2013 $116.11 $123.70
July 2013 $118.24 $125.96
June 2013 $116.45 $124.22
May 2013 $116.45 $124.22
April 2013 $112.17 $119.65
March 2013 $119.19 $127.31
February 2013 $116.66 $124.61
January 2013 $109.96 $117.45
December 2012 $104.37 $111.48
November 2012 $104.26 $111.53
October 2012 $102.05 $109.17
September 2012 $102.60 $109.89
August 2012 $95.97 $102.79
July 2012 $92.85 $99.45
June 2012 $91.91 $98.58
May 2012 $94.37 $101.22
April 2012 $95 $101.90
March 2012 $92.31 $99.16
February 2012 $85.20 $91.52
January 2012 $86.94 $93.39
December 2011 $80.75 $86.87
November 2011 $79.18 $85.19
October 2011 $75.38 $81.10
September 2011 $63.95 $68.91
August 2011 $71.41 $76.95
July 2011 $75.76 $81.63
June 2011 $77.20 $83.30
May 2011 $77.36 $83.47
April 2011 $80.16 $86.49
March 2011 $80.03 $86.46
February 2011 $77.88 $84.13
January 2011 $71.92 $77.69
December 2010 $70.65 $76.43
November 2010 $66.93 $72.41
October 2010 $64.18 $69.43
September 2010 $60.16 $65.18
August 2010 $53.61 $58.08
July 2010 $57.69 $62.50
June 2010 $51.56 $55.96
May 2010 $53.46 $58.02
April 2010 $56.22 $61.02
March 2010 $53.21 $57.84
February 2010 $51 $55.44
January 2010 $46.07 $50.08
December 2009 $48.09 $52.37
November 2009 $47.79 $52.04
October 2009 $46.42 $50.55
September 2009 $46.73 $50.98
August 2009 $43.43 $47.38
July 2009 $43.84 $47.82
June 2009 $41.46 $45.31
May 2009 $39.32 $42.98
April 2009 $41.71 $45.59
March 2009 $38.77 $42.45
February 2009 $37.76 $41.35
January 2009 $37.57 $41.14
December 2008 $39.57 $43.41
November 2008 $41.72 $45.77
October 2008 $41.34 $45.35
September 2008 $51.84 $56.96
August 2008 $53.77 $59.08
July 2008 $55.68 $61.18
June 2008 $59.89 $65.88
May 2008 $59.12 $65.04
April 2008 $56.47 $62.12
March 2008 $53.97 $59.44
February 2008 $51.21 $56.40
January 2008 $50.77 $55.92
December 2007 $56.70 $62.54
November 2007 $57.53 $63.45
October 2007 $64.20 $70.81
September 2007 $59.33 $65.50
August 2007 $57.33 $63.29
July 2007 $54.33 $59.98
June 2007 $51.66 $57.10
May 2007 $52.80 $58.36
April 2007 $50.72 $56.06
March 2007 $49.60 $54.88
February 2007 $48.01 $53.12
January 2007 $46.92 $51.92
December 2006 $45.34 $50.24
November 2006 $46.31 $51.31
October 2006 $43.19 $47.85
September 2006 $40.33 $44.74
August 2006 $41.81 $46.38
July 2006 $40.74 $45.20
June 2006 $42.09 $46.75
May 2006 $42.17 $46.84
April 2006 $42.73 $47.46
March 2006 $43.73 $48.63
February 2006 $40.52 $45.07
January 2006 $36.28 $40.35
December 2005 $35.48 $39.51
November 2005 $35.38 $39.40
October 2005 $33.85 $37.70
September 2005 $35.23 $39.29
August 2005 $34.54 $38.52
July 2005 $34.41 $76.75
June 2005 $31.95 $71.37
May 2005 $31.29 $69.90
April 2005 $30.29 $67.67
March 2005 $29.27 $65.50
February 2005 $28.87 $64.60
January 2005 $25.95 $58.06
December 2004 $27.11 $60.77
November 2004 $27.46 $61.55
October 2004 $27.51 $61.66
September 2004 $25.59 $57.46
August 2004 $24.56 $55.15
July 2004 $24.94 $56
June 2004 $25.30 $56.90
May 2004 $23.54 $52.95
April 2004 $21.59 $48.55
March 2004 $21.41 $48.25
February 2004 $21.54 $48.55
January 2004 $21.52 $48.49
December 2003 $21.82 $49.26
November 2003 $22.21 $50.14
October 2003 $21.89 $49.42
September 2003 $19.25 $43.55
August 2003 $18.87 $42.68
July 2003 $17.64 $39.90
June 2003 $16.41 $37.20
May 2003 $16.18 $36.69
April 2003 $13.49 $30.59
March 2003 $12.69 $28.85
February 2003 $12.69 $28.85
January 2003 $15.31 $34.81
December 2002 $16.06 $36.60
November 2002 $18.50 $42.16
October 2002 $16.94 $38.60
September 2002 $15.10 $34.50
August 2002 $15.21 $34.75
July 2002 $13.02 $29.75
June 2002 $16.29 $37.30
May 2002 $17.03 $39
April 2002 $20.08 $45.99
March 2002 $21.68 $49.74
February 2002 $20.38 $46.75
January 2002 $21.79 $49.99
December 2001 $21.54 $49.50
November 2001 $18.28 $42
October 2001 $18.45 $42.40
September 2001 $15.63 $35.99
August 2001 $17.80 $41
July 2001 $16.44 $37.85
June 2001 $18.09 $41.75
May 2001 $17.80 $41.08
April 2001 $18.11 $41.80
March 2001 $15.48 $35.80
February 2001 $16.77 $38.78
January 2001 $16.56 $38.30
December 2000 $14.26 $33.06
November 2000 $13.32 $30.88
October 2000 $15.10 $35
September 2000 $14.29 $33.19
August 2000 $13.94 $32.38
July 2000 $11.89 $27.62
June 2000 $11 $25.62
May 2000 $15.14 $35.25
April 2000 $13.53 $31.50
March 2000 $14.54 $33.94
February 2000 $11.68 $27.25
January 2000 $14.38 $33.56
December 1999 $16.17 $37.81
November 1999 $15.90 $37.19
October 1999 $13.20 $30.88
September 1999 $16.32 $38.25
August 1999 $15.28 $35.81
July 1999 $14.94 $35
June 1999 $13.63 $32
May 1999 $13.74 $32.25
April 1999 $12.14 $28.50
March 1999 $10.14 $23.88
February 1999 $9.40 $22.12
January 1999 $9.50 $22.38
December 1998 $8.63 $20.38
November 1998 $7.86 $18.56
October 1998 $7.54 $17.81
September 1998 $7.33 $17.38
August 1998 $7.17 $17
July 1998 $9.67 $22.94
June 1998 $10.99 $26.12
May 1998 $13.96 $33.19
April 1998 $13.04 $31
March 1998 $12.46 $29.69
February 1998 $12.20 $29.06
January 1998 $12.52 $29.81
December 1997 $11.83 $28.25
November 1997 $12.07 $28.81
October 1997 $11.20 $26.75
September 1997 $14.11 $33.75
August 1997 $11.81 $28.25
July 1997 $11.71 $56
June 1997 $10.83 $51.88
May 1997 $10.25 $49.12
April 1997 $8.53 $40.88
March 1997 $8.79 $42.12
February 1997 $8.40 $40.25
January 1997 $8.50 $40.75
December 1996 $8.16 $39.12
November 1996 $9.02 $43.25
October 1996 $8.81 $42.25
September 1996 $9.83 $47.25
August 1996 $8.64 $41.50
July 1996 $7.70 $37
June 1996 $10.13 $48.75
May 1996 $9.76 $47
April 1996 $9.66 $46.50
March 1996 $9.54 $46
February 1996 $9.36 $45.12
January 1996 $8.21 $39.56
December 1995 $7.61 $36.75
November 1995 $7.35 $35.50
October 1995 $7.51 $36.25
September 1995 $8.01 $38.75
August 1995 $7.02 $34
July 1995 $7.08 $34.25
June 1995 $7.22 $35
May 1995 $6.65 $32.25
April 1995 $5.57 $27
March 1995 $5.54 $26.88
February 1995 $5.15 $25
January 1995 $4.48 $21.75
December 1994 $5.19 $25.25
November 1994 $5.29 $25.75
October 1994 $4.93 $24
September 1994 $4.91 $23.94
August 1994 $4.49 $21.88
July 1994 $5.54 $27
June 1994 $5.38 $26.25
May 1994 $4.76 $23.25
April 1994 $4.97 $24.25
March 1994 $5.52 $27
February 1994 $5.93 $29
January 1994 $5.17 $25.25
December 1993 $6.64 $32.50
November 1993 $6.90 $33.75
October 1993 $7.15 $35
September 1993 $7.41 $36.25
August 1993 $7.15 $70
July 1993 $6.28 $61.50
June 1993 $5.51 $54
May 1993 $5.41 $53
April 1993 $3.90 $38.25
March 1993 $3.36 $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 $1.57 $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 $2.04 $20.25

ROP

List: Champions

Price: $547.45

52 week price:
441.06
565.00

Dividend Yield: 0.01%

5-year range yield:
0.01%
0.69%

Forward Dividend Yield: 0.55%

Payout Ratio: 23.53%

Payout Ratio Range:
10.40%
25.93%

Dividend Per Share: 3.00 USD

Earnings Per Share: 13.60 USD

P/E Ratio: 43.24

Exchange: NMS

Sector: Technology

Industry: Software - Application

Volume: 669100

Ebitda: 433.7 million

Market Capitalization: 55.4 billion

Average Dividend Frequency: 4

Years Paying Dividends: 33

DGR3: 9.11%

DGR5: 9.58%

DGR10: 13.15%

DGR20: 12.75%

Links: