Roper Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-23 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-22 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-21 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-20 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-17 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-16 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-15 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-14 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-13 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-10 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-09 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-08 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-07 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-06 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-03 | 262.60 | 262.60 | 262.60 | 262.60 | 255.86 | 0 |
| 2021-12-02 | 260.00 | 264.00 | 260.00 | 262.60 | 255.86 | 4,551 |
| 2021-12-01 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-30 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-29 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-26 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-25 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-24 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-23 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-22 | 280.51 | 280.51 | 280.51 | 280.51 | 273.31 | 0 |
| 2021-11-19 | 277.99 | 280.51 | 277.99 | 280.51 | 273.31 | 392 |
| 2021-11-18 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 0 |
| 2021-11-17 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 0 |
| 2021-11-16 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 0 |
| 2021-11-12 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 0 |
| 2021-11-11 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 0 |
| 2021-11-10 | 266.00 | 266.00 | 266.00 | 266.00 | 259.17 | 19 |
| 2021-11-09 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-11-08 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-11-05 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-11-04 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-11-03 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-11-01 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-10-29 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-10-28 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-10-27 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 0 |
| 2021-10-26 | 272.70 | 272.70 | 272.70 | 272.70 | 265.70 | 2 |
| 2021-10-25 | 272.00 | 272.00 | 272.00 | 272.00 | 265.02 | 2 |
| 2021-10-22 | 249.00 | 249.00 | 249.00 | 249.00 | 242.61 | 0 |
← NewerPage 21 of 21 · 1,244 trading days
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.