Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	223.55	223.55	223.55	223.55	218.09	0
2022-03-23	223.55	223.55	223.55	223.55	218.09	0
2022-03-22	223.55	223.55	223.55	223.55	218.09	0
2022-03-21	223.55	223.55	223.55	223.55	218.09	0
2022-03-18	223.55	223.55	223.55	223.55	218.09	0
2022-03-17	223.55	223.55	223.55	223.55	218.09	0
2022-03-16	223.55	223.55	223.55	223.55	218.09	0
2022-03-15	223.55	223.55	223.55	223.55	218.09	0
2022-03-14	223.55	223.55	223.55	223.55	218.09	0
2022-03-11	223.55	223.55	223.55	223.55	218.09	0
2022-03-10	223.55	223.55	223.55	223.55	218.09	0
2022-03-09	230.42	230.42	223.51	223.55	218.09	18
2022-03-08	225.91	225.91	225.91	225.91	220.39	0
2022-03-07	225.91	225.91	225.91	225.91	220.39	0
2022-03-04	225.91	225.91	225.91	225.91	220.39	0
2022-03-03	225.91	225.91	225.91	225.91	220.39	0
2022-03-02	225.91	225.91	225.91	225.91	220.39	0
2022-02-25	225.91	225.91	225.91	225.91	220.39	0
2022-02-24	225.91	225.91	225.91	225.91	220.39	0
2022-02-23	225.91	225.91	225.91	225.91	220.39	0
2022-02-22	225.91	225.91	225.91	225.91	220.39	0
2022-02-21	225.91	225.91	225.91	225.91	220.39	0
2022-02-18	225.91	225.91	225.91	225.91	220.39	3
2022-02-17	227.70	227.70	227.70	227.70	222.13	13
2022-02-16	230.02	230.02	230.02	230.02	224.40	0
2022-02-15	230.02	230.02	230.02	230.02	224.40	0
2022-02-14	230.02	230.02	230.02	230.02	224.40	0
2022-02-11	230.02	230.02	230.02	230.02	224.40	4
2022-02-10	237.13	237.13	237.13	237.13	231.33	0
2022-02-09	237.13	237.13	237.13	237.13	231.33	3
2022-02-08	230.69	230.69	230.69	230.69	225.05	3
2022-02-07	230.64	230.64	230.64	230.64	225.00	0
2022-02-04	230.64	230.64	230.64	230.64	225.00	0
2022-02-03	230.64	230.64	230.64	230.64	225.00	0
2022-02-02	230.64	230.64	230.64	230.64	225.00	0
2022-02-01	232.60	232.60	230.64	230.64	225.00	169
2022-01-31	244.50	244.50	244.50	244.50	238.52	0
2022-01-28	244.50	244.50	244.50	244.50	238.52	0
2022-01-27	244.50	244.50	244.50	244.50	238.52	0
2022-01-26	244.50	244.50	244.50	244.50	238.52	0
2022-01-25	244.50	244.50	244.50	244.50	238.52	0
2022-01-24	244.50	244.50	244.50	244.50	238.52	0
2022-01-21	244.50	244.50	244.50	244.50	238.52	0
2022-01-20	244.50	244.50	244.50	244.50	238.52	0
2022-01-19	244.50	244.50	244.50	244.50	238.52	0
2022-01-18	244.50	244.50	244.50	244.50	238.52	0
2022-01-17	244.50	244.50	244.50	244.50	238.52	0
2022-01-14	244.50	244.50	244.50	244.50	238.52	175
2022-01-13	273.24	273.24	273.24	273.24	266.56	0
2022-01-12	273.24	273.24	273.24	273.24	266.56	0
2022-01-11	273.24	273.24	273.24	273.24	266.56	0
2022-01-10	273.24	273.24	273.24	273.24	266.56	0
2022-01-07	273.24	273.24	273.24	273.24	266.56	0
2022-01-06	273.24	273.24	273.24	273.24	266.23	1
2022-01-05	262.60	262.60	262.60	262.60	255.86	0
2022-01-04	262.60	262.60	262.60	262.60	255.86	0
2022-01-03	262.60	262.60	262.60	262.60	255.86	0
2021-12-30	262.60	262.60	262.60	262.60	255.86	0
2021-12-29	262.60	262.60	262.60	262.60	255.86	0
2021-12-28	262.60	262.60	262.60	262.60	255.86	0

← NewerPage 20 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.