Roper Technologies, Inc. historical data

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

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
2021-10-21	249.00	249.00	249.00	249.00	242.61	0
2021-10-20	249.00	249.00	249.00	249.00	242.61	0
2021-10-19	249.00	249.00	249.00	249.00	242.61	0
2021-10-18	249.00	249.00	249.00	249.00	242.61	0
2021-10-15	249.00	249.00	249.00	249.00	242.61	0
2021-10-14	249.00	249.00	249.00	249.00	242.61	0

← NewerPage 21 of 21 · 1,250 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.