Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	540.53	545.75	540.53	545.75	534.06	86
2024-02-20	546.62	548.70	540.88	540.88	529.29	1,041
2024-02-16	549.95	550.07	544.87	549.77	537.99	76
2024-02-15	541.84	545.08	539.21	545.08	533.40	80
2024-02-14	535.45	541.37	535.45	538.57	527.03	1,104
2024-02-13	536.48	540.49	534.09	535.72	524.25	79
2024-02-12	548.19	549.75	541.12	541.75	530.15	150
2024-02-09	548.54	550.09	545.36	548.67	536.92	433
2024-02-08	549.01	552.76	541.13	543.87	532.22	208
2024-02-07	549.96	555.99	547.60	549.81	538.03	1,094
2024-02-06	548.36	548.73	542.72	546.26	534.56	162
2024-02-05	547.53	549.02	543.94	544.87	533.20	274
2024-02-02	545.76	547.98	541.02	547.05	535.33	211
2024-02-01	539.85	543.29	535.78	539.69	528.13	98
2024-01-31	530.29	547.42	526.47	542.13	530.52	370
2024-01-30	558.61	562.17	556.13	561.23	549.21	164
2024-01-29	549.95	555.57	548.78	553.30	541.45	130
2024-01-26	551.84	553.37	548.22	548.22	536.48	325
2024-01-25	553.00	553.12	550.53	550.77	538.97	294
2024-01-24	552.78	553.41	550.80	551.09	539.29	437
2024-01-23	549.91	551.99	546.39	551.50	539.69	19,461
2024-01-22	548.49	552.48	548.11	549.50	537.73	16,435
2024-01-19	542.29	548.01	541.96	547.82	536.09	27,108
2024-01-18	533.52	539.50	533.52	538.69	527.15	127
2024-01-17	534.76	540.00	532.02	536.93	525.43	91
2024-01-16	533.63	536.17	530.93	536.17	524.69	9,955
2024-01-12	534.05	538.23	531.36	532.72	521.31	88
2024-01-11	530.55	531.52	528.26	530.73	519.36	95
2024-01-10	529.63	529.98	527.85	528.25	516.94	77
2024-01-09	527.79	532.36	527.71	532.27	520.87	524
2024-01-08	526.30	526.30	525.84	526.29	515.02	13
2024-01-05	524.64	524.64	522.11	522.11	510.19	3,185
2024-01-04	527.00	530.66	526.11	527.36	515.32	145
2024-01-03	534.12	537.37	532.77	533.62	521.44	264
2024-01-02	542.38	543.48	531.27	532.14	519.99	185
2023-12-29	545.00	547.33	544.26	545.85	533.39	2
2023-12-28	544.78	546.68	544.00	546.37	533.90	166
2023-12-27	544.33	544.33	543.68	543.68	531.27	93
2023-12-22	543.95	545.31	541.73	544.17	531.75	27
2023-12-21	539.05	539.09	535.08	536.38	524.14	76
2023-12-20	537.76	541.56	537.76	541.46	529.10	229
2023-12-19	543.82	543.82	538.87	540.24	527.91	451
2023-12-18	544.44	544.99	540.30	542.04	529.67	30,133
2023-12-15	541.45	541.45	541.45	541.45	529.09	999
2023-12-14	550.77	551.84	539.15	539.67	527.35	119
2023-12-13	544.73	550.79	543.26	548.83	536.30	330
2023-12-12	543.16	545.03	541.50	544.18	531.76	184
2023-12-11	540.17	542.64	537.45	539.04	526.74	194
2023-12-08	532.44	535.89	531.50	535.89	523.66	71
2023-12-07	535.47	537.00	532.39	535.80	523.57	41
2023-12-06	537.48	537.95	533.99	535.52	523.30	82
2023-12-05	533.75	539.93	533.75	535.28	523.06	121
2023-12-04	539.00	541.73	534.37	534.84	522.63	444
2023-12-01	539.37	539.37	534.19	537.86	525.58	6
2023-11-30	526.00	532.42	526.00	532.42	520.27	45
2023-11-29	530.61	530.61	526.61	528.47	516.41	36
2023-11-28	525.59	530.43	525.59	526.32	514.31	12
2023-11-27	525.73	528.33	525.00	525.61	513.61	11
2023-11-24	531.99	531.99	524.55	525.57	513.57	219
2023-11-22	527.15	530.73	527.12	529.30	517.22	6,236

← NewerPage 12 of 20 · 1,145 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.