Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	540.41	546.00	538.18	545.04	534.10	177
2024-05-17	538.80	542.28	535.50	542.28	531.39	65
2024-05-16	532.39	537.11	531.79	536.72	525.94	192
2024-05-15	521.75	532.37	521.75	532.30	521.61	120
2024-05-14	521.79	523.38	518.34	518.46	508.05	39
2024-05-13	526.58	528.00	522.48	522.89	512.39	557
2024-05-10	524.29	525.09	521.84	523.07	512.57	100
2024-05-09	523.50	527.99	520.60	522.03	511.55	55
2024-05-08	522.62	527.85	520.70	522.75	512.25	386
2024-05-07	519.90	520.85	515.58	520.85	510.39	246
2024-05-03	513.21	518.22	510.91	518.22	507.82	53
2024-05-02	516.35	520.00	508.76	508.77	498.56	169
2024-05-01	508.80	519.89	508.80	519.48	509.05	28
2024-04-30	513.24	514.16	509.23	511.47	501.20	134
2024-04-29	523.04	524.42	515.00	516.39	506.02	212
2024-04-26	529.94	539.25	525.87	533.58	522.87	98
2024-04-25	538.50	541.08	534.28	540.95	530.09	60
2024-04-24	536.26	539.03	534.78	537.74	526.94	165
2024-04-23	537.75	543.79	537.75	543.79	532.87	123
2024-04-22	541.27	541.27	534.54	536.89	526.11	126
2024-04-19	530.07	533.25	526.58	533.25	522.54	477
2024-04-18	529.30	532.00	527.41	527.59	516.99	239
2024-04-17	528.32	529.88	526.96	528.57	517.96	188
2024-04-16	530.08	531.51	528.55	530.87	520.21	316
2024-04-15	542.37	543.25	531.89	531.92	521.24	487
2024-04-12	538.89	542.98	535.12	535.72	524.96	244
2024-04-11	536.52	541.19	535.41	541.19	530.32	63
2024-04-10	539.40	539.67	534.59	535.23	524.48	87
2024-04-09	545.22	546.44	541.89	543.08	532.17	126
2024-04-08	541.47	544.99	540.42	543.13	532.23	270
2024-04-05	538.52	545.17	538.26	545.17	534.22	214
2024-04-04	550.23	554.72	547.30	547.30	536.31	185
2024-04-03	544.02	547.71	542.95	547.71	535.98	124
2024-04-02	552.87	552.87	545.92	545.92	534.23	502
2024-03-28	560.00	563.28	558.11	558.53	546.57	414
2024-03-27	556.74	559.22	554.50	557.16	545.23	181
2024-03-26	550.09	552.92	549.19	552.92	541.07	1,025
2024-03-25	553.93	555.70	547.84	551.27	539.46	92
2024-03-22	558.20	559.50	553.37	555.18	543.29	566
2024-03-21	555.06	557.94	554.45	557.94	545.99	597
2024-03-20	551.72	556.45	549.07	555.95	544.04	68
2024-03-19	547.09	551.53	546.04	551.13	539.33	55
2024-03-18	548.34	550.83	545.37	547.63	535.90	339
2024-03-15	544.42	550.00	542.49	542.49	530.87	349
2024-03-14	552.60	553.91	544.85	547.83	536.09	346
2024-03-13	557.08	557.08	548.23	549.99	538.21	97
2024-03-12	554.72	558.26	551.26	557.58	545.64	187
2024-03-11	545.15	552.55	542.60	552.55	540.71	133
2024-03-08	545.28	548.32	544.66	544.66	532.99	2,200
2024-03-07	547.03	550.72	543.64	547.53	535.80	167
2024-03-06	537.50	545.74	535.79	542.75	531.12	314
2024-03-05	544.14	545.76	534.95	534.95	523.49	800
2024-03-04	550.35	552.53	548.41	549.11	537.35	122
2024-03-01	541.41	548.50	540.29	548.31	536.57	479
2024-02-29	546.15	547.75	540.00	544.96	533.29	24,403
2024-02-28	542.83	546.60	542.83	543.15	531.52	140
2024-02-27	547.57	548.80	544.27	545.92	534.23	30
2024-02-26	556.10	557.12	546.73	546.73	535.02	125
2024-02-23	559.16	559.32	556.45	557.23	545.29	120
2024-02-22	554.95	557.80	554.67	557.80	545.85	122

← NewerPage 11 of 19 · 1,139 trading daysOlder →

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.