Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	196.77	196.77	196.77	196.77	192.22	1
2022-06-20	194.49	194.49	194.49	194.49	189.99	2
2022-06-17	195.40	195.40	195.40	195.40	190.88	0
2022-06-15	195.40	195.40	195.40	195.40	190.88	0
2022-06-14	195.40	195.40	195.40	195.40	190.88	0
2022-06-13	195.40	195.40	195.40	195.40	190.88	0
2022-06-10	195.40	195.40	195.40	195.40	190.88	1
2022-06-09	207.18	207.18	207.18	207.18	202.39	0
2022-06-08	207.18	207.18	207.18	207.18	202.39	0
2022-06-07	206.51	207.18	206.51	207.18	202.39	19
2022-06-06	205.00	205.00	205.00	205.00	200.26	0
2022-06-03	205.00	205.00	205.00	205.00	200.26	0
2022-06-02	205.00	205.00	205.00	205.00	200.26	0
2022-06-01	205.00	205.00	205.00	205.00	200.26	0
2022-05-31	205.00	205.00	205.00	205.00	200.26	0
2022-05-30	205.00	205.00	205.00	205.00	200.26	0
2022-05-27	205.00	205.00	205.00	205.00	200.26	0
2022-05-26	205.00	205.00	205.00	205.00	200.26	0
2022-05-25	205.00	205.00	205.00	205.00	200.26	0
2022-05-24	205.00	205.00	205.00	205.00	200.26	0
2022-05-23	205.00	205.00	205.00	205.00	200.26	1
2022-05-20	204.10	204.10	204.10	204.10	199.38	0
2022-05-19	204.10	204.10	204.10	204.10	199.38	1
2022-05-18	216.04	216.04	216.04	216.04	211.04	0
2022-05-17	216.04	216.04	216.04	216.04	211.04	0
2022-05-16	216.04	216.04	216.04	216.04	211.04	0
2022-05-13	216.04	216.04	216.04	216.04	211.04	1
2022-05-12	221.98	221.98	221.98	221.98	216.85	0
2022-05-11	221.98	221.98	221.98	221.98	216.85	0
2022-05-10	221.98	221.98	221.98	221.98	216.85	0
2022-05-09	221.98	221.98	221.98	221.98	216.85	0
2022-05-06	221.98	221.98	221.98	221.98	216.85	9
2022-05-05	226.74	226.74	226.74	226.74	221.50	0
2022-05-04	228.85	228.85	226.74	226.74	221.50	3
2022-05-03	231.84	231.84	231.84	231.84	226.48	0
2022-05-02	231.84	231.84	231.84	231.84	226.48	1
2022-04-29	240.59	240.59	240.59	240.59	235.03	0
2022-04-28	240.59	240.59	240.59	240.59	235.03	1
2022-04-27	236.66	236.66	236.66	236.66	231.19	0
2022-04-26	236.72	236.72	236.50	236.66	231.19	226
2022-04-25	219.00	219.00	219.00	219.00	213.94	2
2022-04-22	217.69	217.69	217.69	217.69	212.66	0
2022-04-20	217.69	217.69	217.69	217.69	212.66	1
2022-04-19	212.63	212.63	212.63	212.63	207.71	0
2022-04-18	212.63	212.63	212.63	212.63	207.71	28
2022-04-14	223.55	223.55	223.55	223.55	218.38	0
2022-04-13	223.55	223.55	223.55	223.55	218.38	0
2022-04-12	223.55	223.55	223.55	223.55	218.38	0
2022-04-11	223.55	223.55	223.55	223.55	218.38	0
2022-04-08	223.55	223.55	223.55	223.55	218.38	0
2022-04-07	223.55	223.55	223.55	223.55	218.38	0
2022-04-06	223.55	223.55	223.55	223.55	218.38	0
2022-04-05	223.55	223.55	223.55	223.55	218.38	0
2022-04-04	223.55	223.55	223.55	223.55	218.38	0
2022-04-01	223.55	223.55	223.55	223.55	218.09	0
2022-03-31	223.55	223.55	223.55	223.55	218.09	0
2022-03-30	223.55	223.55	223.55	223.55	218.09	0
2022-03-29	223.55	223.55	223.55	223.55	218.09	0
2022-03-28	223.55	223.55	223.55	223.55	218.09	0
2022-03-25	223.55	223.55	223.55	223.55	218.09	0

← NewerPage 19 of 21 · 1,244 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.