Roper Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 535.24 | 546.21 | 523.52 | 546.21 | 535.96 | 39 |
| 2024-08-14 | 524.23 | 527.54 | 524.23 | 526.19 | 516.31 | 377 |
| 2024-08-13 | 520.07 | 525.66 | 519.08 | 523.95 | 514.11 | 103 |
| 2024-08-12 | 524.51 | 527.41 | 521.82 | 522.53 | 512.72 | 113 |
| 2024-08-09 | 522.70 | 527.38 | 520.06 | 526.45 | 516.57 | 364 |
| 2024-08-08 | 519.81 | 525.57 | 516.99 | 524.61 | 514.76 | 140 |
| 2024-08-07 | 524.91 | 526.92 | 518.34 | 518.34 | 508.61 | 138 |
| 2024-08-06 | 517.53 | 528.64 | 517.53 | 523.89 | 514.06 | 20,107 |
| 2024-08-05 | 554.90 | 558.65 | 519.55 | 519.55 | 509.80 | 818 |
| 2024-08-02 | 546.90 | 548.61 | 532.58 | 533.62 | 523.60 | 934 |
| 2024-08-01 | 542.23 | 548.58 | 539.20 | 539.20 | 529.08 | 332 |
| 2024-07-31 | 547.86 | 550.72 | 544.86 | 545.80 | 535.56 | 377 |
| 2024-07-30 | 545.77 | 548.65 | 542.45 | 542.69 | 532.51 | 52 |
| 2024-07-29 | 549.08 | 554.16 | 543.82 | 550.61 | 540.28 | 41,307 |
| 2024-07-26 | 547.08 | 552.30 | 543.79 | 550.33 | 540.00 | 159 |
| 2024-07-25 | 533.70 | 548.31 | 533.70 | 544.34 | 534.12 | 701 |
| 2024-07-24 | 546.00 | 546.00 | 521.54 | 525.59 | 515.72 | 783 |
| 2024-07-23 | 576.26 | 578.19 | 573.35 | 575.07 | 564.28 | 177 |
| 2024-07-22 | 570.83 | 576.48 | 570.52 | 576.27 | 565.45 | 138 |
| 2024-07-19 | 572.94 | 574.50 | 563.82 | 563.82 | 553.24 | 325 |
| 2024-07-18 | 571.64 | 572.34 | 567.20 | 569.90 | 559.20 | 244 |
| 2024-07-17 | 568.94 | 575.00 | 566.00 | 571.58 | 560.86 | 316 |
| 2024-07-16 | 559.48 | 565.57 | 556.98 | 565.03 | 554.43 | 131 |
| 2024-07-15 | 558.25 | 560.48 | 555.94 | 558.30 | 547.82 | 549 |
| 2024-07-12 | 557.66 | 561.36 | 556.94 | 560.81 | 550.29 | 229 |
| 2024-07-11 | 552.92 | 558.41 | 552.52 | 555.44 | 545.02 | 247 |
| 2024-07-10 | 550.09 | 551.98 | 548.72 | 551.40 | 541.05 | 95 |
| 2024-07-09 | 557.85 | 559.81 | 549.92 | 553.45 | 543.06 | 456 |
| 2024-07-08 | 558.63 | 560.77 | 554.12 | 554.97 | 544.55 | 267 |
| 2024-07-05 | 558.48 | 561.73 | 556.50 | 561.73 | 550.45 | 214 |
| 2024-07-03 | 562.83 | 563.72 | 559.66 | 561.08 | 549.81 | 470 |
| 2024-07-02 | 564.14 | 567.17 | 561.89 | 563.86 | 552.54 | 341 |
| 2024-07-01 | 566.49 | 567.45 | 561.40 | 561.40 | 550.12 | 263 |
| 2024-06-28 | 561.97 | 569.29 | 560.44 | 567.18 | 555.79 | 327 |
| 2024-06-27 | 556.20 | 564.75 | 556.20 | 564.75 | 553.41 | 266 |
| 2024-06-26 | 559.17 | 562.97 | 557.00 | 560.98 | 549.71 | 322 |
| 2024-06-25 | 560.45 | 565.92 | 560.45 | 563.62 | 552.30 | 227 |
| 2024-06-24 | 560.50 | 568.32 | 558.89 | 565.35 | 554.00 | 209 |
| 2024-06-21 | 557.98 | 564.74 | 557.98 | 558.53 | 547.32 | 217 |
| 2024-06-20 | 560.00 | 563.03 | 557.67 | 559.97 | 548.73 | 5,273 |
| 2024-06-18 | 553.08 | 560.41 | 553.05 | 560.07 | 548.83 | 611 |
| 2024-06-17 | 549.79 | 553.97 | 548.36 | 552.98 | 541.87 | 38,168 |
| 2024-06-14 | 547.30 | 554.26 | 547.30 | 553.41 | 542.30 | 207 |
| 2024-06-13 | 551.82 | 555.42 | 546.68 | 547.13 | 536.15 | 488 |
| 2024-06-12 | 555.36 | 559.08 | 552.45 | 554.86 | 543.72 | 284 |
| 2024-06-11 | 554.91 | 554.91 | 550.96 | 553.67 | 542.55 | 132 |
| 2024-06-10 | 554.54 | 554.54 | 550.12 | 554.39 | 543.26 | 173 |
| 2024-06-07 | 553.00 | 556.63 | 551.69 | 553.58 | 542.47 | 297 |
| 2024-06-06 | 548.00 | 552.84 | 545.01 | 550.92 | 539.86 | 288 |
| 2024-06-05 | 544.31 | 547.61 | 542.60 | 545.61 | 534.66 | 271 |
| 2024-06-04 | 534.99 | 542.88 | 534.99 | 542.88 | 531.98 | 151 |
| 2024-06-03 | 533.39 | 536.27 | 530.75 | 530.75 | 520.09 | 230 |
| 2024-05-31 | 527.77 | 530.33 | 526.76 | 527.44 | 516.85 | 244 |
| 2024-05-30 | 529.99 | 529.99 | 525.42 | 526.05 | 515.49 | 54 |
| 2024-05-29 | 528.50 | 532.43 | 528.50 | 530.45 | 519.80 | 161 |
| 2024-05-28 | 540.72 | 542.04 | 532.00 | 532.00 | 521.32 | 239 |
| 2024-05-24 | 544.31 | 547.58 | 542.14 | 547.04 | 536.06 | 19 |
| 2024-05-23 | 547.59 | 549.90 | 542.17 | 547.05 | 536.06 | 183 |
| 2024-05-22 | 542.46 | 549.14 | 541.46 | 546.21 | 535.24 | 62,118 |
| 2024-05-21 | 545.61 | 545.74 | 538.00 | 539.73 | 528.89 | 131 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.9100 USD |
| 2026-07-07 | 0.9100 USD |
| 2026-04-02 | 0.9100 USD |
| 2025-12-31 | 0.9100 USD |
| 2025-10-02 | 0.8250 USD |
| 2025-07-07 | 0.8250 USD |
| 2025-04-03 | 0.8250 USD |
| 2025-01-03 | 0.8250 USD |
| 2025-01-02 | 0.9100 USD |
| 2024-10-08 | 0.7500 USD |
| 2024-07-08 | 0.7500 USD |
| 2024-04-04 | 0.7500 USD |
| 2024-01-08 | 0.7500 USD |
| 2023-10-05 | 0.6825 USD |
| 2023-07-07 | 0.6825 USD |
| 2023-04-05 | 0.6825 USD |
| 2023-01-06 | 0.6825 USD |
| 2022-10-05 | 0.6200 USD |
| 2022-07-07 | 0.6200 USD |
| 2022-04-04 | 0.6200 USD |
| 2022-01-07 | 0.6200 USD |
| 2021-10-05 | 0.5625 USD |
| 2021-07-07 | 0.5625 USD |
| 2021-04-01 | 0.5625 USD |
| 2021-01-07 | 0.5625 USD |
| 2020-10-05 | 0.5125 USD |
| 2020-07-07 | 0.5125 USD |
| 2020-04-07 | 0.5125 USD |
| 2020-01-08 | 0.5125 USD |
| 2019-10-03 | 0.4625 USD |
| 2019-07-05 | 0.4625 USD |
| 2019-04-05 | 0.4625 USD |
| 2019-01-08 | 0.4625 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.