Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	495.96	496.02	495.96	496.01	484.01	341
2023-08-23	491.99	491.99	491.99	491.99	480.08	344
2023-08-22	487.44	488.69	487.44	488.69	476.86	19
2023-08-21	486.54	486.54	484.64	484.64	472.91	22
2023-08-18	486.27	486.45	485.85	485.87	474.11	74
2023-08-17	496.40	496.40	494.02	494.28	482.32	3,433
2023-08-16	496.19	496.19	496.19	496.19	484.18	13
2023-08-15	496.21	496.21	494.66	494.91	482.93	5,711
2023-08-14	489.03	495.32	489.03	495.32	483.33	1,658
2023-08-11	486.76	488.51	486.76	488.51	476.68	32
2023-08-09	491.85	491.85	490.87	490.87	478.99	12
2023-08-08	489.98	489.98	489.98	489.98	478.12	12
2023-08-07	491.67	491.67	490.80	490.80	478.92	4
2023-08-04	492.93	493.59	490.95	490.95	479.07	149
2023-08-03	489.43	489.43	489.15	489.15	477.31	14
2023-08-02	490.96	493.36	490.96	493.26	481.32	3,905
2023-08-01	492.76	493.53	492.76	493.53	481.58	2,896
2023-07-31	492.54	492.54	490.58	490.58	478.70	778
2023-07-28	493.19	493.19	490.60	490.60	478.72	210
2023-07-27	494.33	494.83	492.32	492.39	480.47	120
2023-07-26	491.47	492.62	488.87	492.62	480.70	33
2023-07-25	488.60	495.45	488.60	495.45	483.46	128
2023-07-24	502.38	502.38	495.77	495.77	483.77	37
2023-07-21	499.98	500.26	494.80	499.76	487.67	218
2023-07-20	481.82	484.24	480.83	483.35	471.65	2,898
2023-07-19	483.65	483.65	480.43	481.73	470.07	187
2023-07-18	473.32	478.90	473.32	478.90	467.31	231
2023-07-17	475.61	475.99	475.11	475.99	464.47	211
2023-07-14	478.68	480.57	478.67	480.57	468.94	229
2023-07-13	478.23	478.28	477.04	477.04	465.49	60
2023-07-12	480.10	481.45	477.59	478.13	466.56	98
2023-07-11	476.73	477.02	475.15	477.02	465.48	207
2023-07-10	476.94	480.40	476.94	478.34	466.76	143
2023-07-07	472.58	477.23	472.58	476.91	465.36	329
2023-07-06	473.49	479.44	473.49	478.69	466.44	309
2023-07-05	477.34	477.34	473.06	475.05	462.89	195
2023-07-03	476.46	478.24	472.72	477.39	465.17	286
2023-06-30	477.15	479.31	477.15	478.89	466.64	141
2023-06-29	471.82	475.25	471.74	475.25	463.09	181
2023-06-28	470.93	472.00	469.86	471.20	459.14	187
2023-06-27	464.56	470.21	464.56	470.21	458.17	317
2023-06-26	458.44	461.48	458.44	460.52	448.73	44
2023-06-23	460.73	464.13	460.73	462.19	450.36	153
2023-06-22	458.91	459.28	455.38	457.57	445.86	77
2023-06-21	455.75	456.32	453.11	456.32	444.64	16,285
2023-06-20	456.52	458.78	455.23	456.62	444.93	3,231
2023-06-19	463.40	463.40	463.40	463.40	451.54	24
2023-06-16	462.78	463.07	461.56	461.56	449.74	1,036
2023-06-15	456.36	459.50	454.41	459.17	447.41	4,026
2023-06-14	456.00	458.08	455.96	456.74	445.05	5,792
2023-06-13	454.01	459.40	454.01	455.35	443.70	31,900
2023-06-12	453.41	453.50	449.65	451.28	439.72	120
2023-06-09	452.17	452.32	452.06	452.06	440.49	57
2023-06-08	451.42	451.54	450.19	450.84	439.30	263
2023-06-07	451.52	452.90	449.08	449.73	438.22	152
2023-06-06	456.26	456.26	452.40	452.40	440.82	116
2023-06-05	456.86	458.22	454.70	454.70	443.06	210
2023-06-02	457.03	460.67	456.86	460.67	448.88	224
2023-06-01	449.05	451.72	447.99	450.40	438.87	225
2023-05-31	451.99	452.03	449.46	451.03	439.49	297

← NewerPage 14 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.