Roper Technologies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	217.10	217.10	205.66	205.66	201.22	40
2022-09-13	206.00	206.00	206.00	206.00	201.55	0
2022-09-12	206.00	206.00	206.00	206.00	201.55	0
2022-09-09	206.00	206.00	206.00	206.00	201.55	0
2022-09-08	206.00	206.00	206.00	206.00	201.55	0
2022-09-06	206.00	206.00	206.00	206.00	201.55	0
2022-09-05	206.00	206.00	206.00	206.00	201.55	0
2022-09-02	206.00	206.00	206.00	206.00	201.55	0
2022-09-01	206.00	206.00	206.00	206.00	201.55	0
2022-08-31	206.00	206.00	206.00	206.00	201.55	0
2022-08-30	204.76	206.00	204.76	206.00	201.55	8
2022-08-29	222.71	222.71	222.71	222.71	217.90	0
2022-08-26	222.71	222.71	222.71	222.71	217.90	0
2022-08-25	222.71	222.71	222.71	222.71	217.90	0
2022-08-24	222.71	222.71	222.71	222.71	217.90	0
2022-08-23	222.71	222.71	222.71	222.71	217.90	0
2022-08-22	222.71	222.71	222.71	222.71	217.90	0
2022-08-19	222.71	222.71	222.71	222.71	217.90	0
2022-08-18	222.71	222.71	222.71	222.71	217.90	0
2022-08-17	222.71	222.71	222.71	222.71	217.90	0
2022-08-16	222.71	222.71	222.71	222.71	217.90	0
2022-08-15	222.71	222.71	222.71	222.71	217.90	0
2022-08-12	222.71	222.71	222.71	222.71	217.90	0
2022-08-11	222.71	222.71	222.71	222.71	217.90	0
2022-08-10	222.71	222.71	222.71	222.71	217.90	0
2022-08-09	222.71	222.71	222.71	222.71	217.90	0
2022-08-08	222.71	222.71	222.71	222.71	217.90	0
2022-08-05	222.71	222.71	222.71	222.71	217.90	1
2022-08-04	225.06	225.06	225.06	225.06	220.20	0
2022-08-03	225.06	225.06	225.06	225.06	220.20	0
2022-08-02	225.06	225.06	225.06	225.06	220.20	1
2022-08-01	228.16	228.16	228.16	228.16	223.23	0
2022-07-29	228.16	228.16	228.16	228.16	223.23	4
2022-07-28	226.38	226.38	226.38	226.38	221.49	1
2022-07-27	221.52	221.52	221.52	221.52	216.74	0
2022-07-26	221.52	221.52	221.52	221.52	216.74	0
2022-07-25	221.52	221.52	221.52	221.52	216.74	1
2022-07-22	213.65	213.65	213.65	213.65	209.04	0
2022-07-21	213.65	213.65	213.65	213.65	209.04	0
2022-07-20	213.65	213.65	213.65	213.65	209.04	0
2022-07-19	213.65	213.65	213.65	213.65	209.04	0
2022-07-18	213.65	213.65	213.65	213.65	209.04	1
2022-07-15	207.70	207.70	207.70	207.70	203.21	0
2022-07-14	207.70	207.70	207.70	207.70	203.21	0
2022-07-13	207.70	207.70	207.70	207.70	203.21	1
2022-07-12	215.39	215.39	215.39	215.39	210.74	0
2022-07-11	215.39	215.39	215.39	215.39	210.74	0
2022-07-08	215.39	215.39	215.39	215.39	210.74	0
2022-07-07	215.39	215.39	215.39	215.39	210.74	0
2022-07-06	215.39	215.39	215.39	215.39	210.41	0
2022-07-05	215.39	215.39	215.39	215.39	210.41	1
2022-07-04	198.40	198.40	198.40	198.40	193.81	0
2022-07-01	198.40	198.40	198.40	198.40	193.81	0
2022-06-30	198.40	198.40	198.40	198.40	193.81	0
2022-06-29	198.40	198.40	198.40	198.40	193.81	0
2022-06-28	198.40	198.40	198.40	198.40	193.81	0
2022-06-27	198.40	198.40	198.40	198.40	193.81	0
2022-06-24	198.40	198.40	198.40	198.40	193.81	0
2022-06-23	198.40	198.40	198.40	198.40	193.81	0
2022-06-22	198.40	198.40	198.40	198.40	193.81	1

← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.3250 USD
2026-07-07	0.3236 USD
2026-04-02	0.3155 USD
2026-01-02	0.3426 USD
2025-10-02	0.3105 USD
2025-07-07	0.3207 USD
2025-04-03	0.3285 USD
2025-01-02	0.3491 USD
2024-10-07	0.2990 USD
2024-07-05	0.2930 USD
2024-04-04	0.2710 USD
2024-01-08	0.2582 USD
2023-10-06	0.2392 USD
2023-07-07	0.3241 USD
2023-04-05	0.3453 USD
2023-01-06	0.3528 USD
2022-10-05	0.3270 USD
2022-07-07	0.3357 USD
2022-04-04	0.3026 USD
2022-01-07	0.3408 USD
2021-10-05	0.3174 USD
2021-07-07	0.2917 USD
2021-04-01	0.3081 USD
2020-10-05	0.2711 USD
2020-07-07	0.2609 USD
2020-04-07	0.2535 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.