Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	525.68	527.61	524.84	527.47	515.43	171
2023-11-20	528.99	528.99	521.99	525.39	513.40	81
2023-11-17	528.00	528.00	523.49	524.12	512.16	108
2023-11-16	522.27	527.40	521.00	523.83	511.87	2,322
2023-11-15	524.70	527.30	520.95	521.54	509.63	3,373
2023-11-14	518.71	522.89	515.91	522.89	510.96	102
2023-11-13	517.00	519.16	513.27	517.15	505.35	80
2023-11-10	510.00	518.46	510.00	517.71	505.89	77
2023-11-09	510.97	511.79	509.18	511.79	500.11	130
2023-11-08	510.00	512.38	510.00	510.29	498.64	62
2023-11-07	503.60	506.68	503.60	505.52	493.98	13
2023-11-06	502.54	505.86	502.54	504.17	492.66	11,481
2023-11-03	495.33	505.26	495.33	505.26	493.73	66
2023-11-02	489.88	493.56	487.99	491.73	480.51	272
2023-11-01	490.13	492.00	484.77	484.77	473.71	111
2023-10-31	487.24	490.95	487.24	490.71	479.51	10
2023-10-30	475.57	486.24	475.57	486.24	475.14	405
2023-10-27	485.23	485.23	475.05	477.70	466.80	46
2023-10-26	482.59	483.84	479.76	481.35	470.36	27
2023-10-25	493.85	493.85	478.87	480.67	469.70	171
2023-10-24	481.21	487.10	477.82	480.64	469.67	25,139
2023-10-23	482.69	482.69	478.77	481.59	470.60	109
2023-10-20	487.56	492.00	481.69	484.33	473.28	91
2023-10-19	493.28	495.33	490.45	492.78	481.53	863
2023-10-18	500.00	500.00	495.62	496.64	485.30	43
2023-10-17	499.55	501.43	497.04	500.61	489.18	297
2023-10-16	498.40	505.63	498.40	502.47	491.00	34
2023-10-13	502.94	503.16	497.76	502.30	490.84	131
2023-10-12	503.60	504.89	501.29	501.29	489.85	25
2023-10-11	500.00	500.78	497.19	500.78	489.34	35
2023-10-10	499.39	503.05	496.00	499.38	487.98	399
2023-10-09	494.48	499.23	490.88	499.23	487.83	80
2023-10-06	486.50	488.35	485.04	486.50	475.39	6
2023-10-05	488.30	490.53	487.05	487.05	475.94	87
2023-10-04	483.48	483.64	483.48	483.64	471.93	43
2023-10-03	481.33	481.33	481.33	481.33	469.68	53
2023-10-02	484.10	485.07	481.26	481.26	469.61	67
2023-09-29	489.51	489.51	486.68	486.68	474.90	211
2023-09-28	486.17	487.99	486.17	487.99	476.18	189
2023-09-27	487.89	487.89	483.46	483.46	471.76	1,540
2023-09-26	490.22	490.22	485.99	485.99	474.23	13
2023-09-25	494.87	494.87	489.37	489.37	477.53	66
2023-09-22	492.11	497.82	488.83	497.82	485.77	70
2023-09-21	506.03	506.03	501.26	502.05	489.90	1,097
2023-09-20	503.01	508.25	503.01	508.25	495.94	67
2023-09-19	499.16	501.19	499.16	501.15	489.02	1,092
2023-09-18	497.71	501.19	497.71	501.19	489.06	19
2023-09-15	499.42	499.65	495.10	495.10	483.12	28,710
2023-09-14	497.87	499.33	497.87	499.33	487.24	46
2023-09-13	496.38	497.70	495.94	497.04	485.01	131
2023-09-12	495.11	495.11	495.11	495.11	483.12	90
2023-09-11	494.11	495.28	494.11	494.13	482.17	124
2023-09-08	495.43	495.66	493.86	493.86	481.91	38
2023-09-07	494.84	495.30	494.84	495.30	483.31	87
2023-09-06	494.02	495.27	493.86	494.60	482.63	114
2023-09-05	498.07	498.07	494.25	496.39	484.37	93
2023-08-31	504.73	504.73	501.44	501.44	489.30	116
2023-08-30	498.78	503.07	498.78	503.07	490.89	208
2023-08-29	494.76	494.76	494.76	494.76	482.78	38
2023-08-25	493.60	495.34	490.97	495.34	483.35	51

← NewerPage 13 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.