Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	450.64	455.03	450.64	455.03	443.38	166
2023-05-26	451.62	454.24	448.41	448.41	436.93	214
2023-05-25	441.89	443.90	441.89	443.58	432.23	6,214
2023-05-24	447.08	448.10	443.87	443.87	432.51	197
2023-05-23	454.65	455.87	453.70	454.52	442.89	281
2023-05-22	458.25	459.00	457.16	459.00	447.25	341
2023-05-19	459.39	459.85	457.92	459.29	447.53	79
2023-05-18	456.08	456.08	456.08	456.08	444.41	1,504
2023-05-17	461.29	461.30	457.86	457.86	446.15	46
2023-05-16	456.46	459.21	456.46	459.21	447.45	21
2023-05-15	460.36	463.12	460.36	462.42	450.58	51
2023-05-12	459.29	459.89	458.17	459.89	448.12	4,857
2023-05-11	459.38	459.38	457.58	457.58	445.87	149
2023-05-10	456.43	456.81	455.07	455.09	443.44	214
2023-05-09	458.39	458.39	458.39	458.39	446.66	12
2023-05-05	455.91	458.28	455.91	456.30	444.63	89
2023-05-04	457.35	457.35	453.95	453.95	442.33	100
2023-05-03	462.62	462.62	457.56	459.56	447.80	36
2023-05-02	460.45	461.49	457.22	460.98	449.18	209
2023-04-28	452.00	455.89	452.00	455.89	444.22	96
2023-04-27	442.40	442.41	441.50	442.41	431.08	67
2023-04-26	435.99	436.34	430.76	430.76	419.73	313
2023-04-25	446.89	446.89	438.93	439.04	427.80	1,479
2023-04-24	447.61	447.61	446.85	446.92	435.48	168
2023-04-21	445.62	445.62	443.19	445.15	433.76	17,098
2023-04-20	442.30	443.12	441.39	443.12	431.78	22
2023-04-19	444.43	444.43	442.94	443.42	432.07	149
2023-04-18	444.00	444.00	443.99	444.00	432.64	185
2023-04-17	439.05	439.05	439.05	439.05	427.81	90
2023-04-14	443.23	444.50	439.04	439.04	427.80	58
2023-04-13	442.74	442.74	437.80	437.94	426.73	1,150
2023-04-12	441.58	443.81	441.58	443.11	431.76	66
2023-04-11	436.50	436.50	436.24	436.24	425.07	31,740
2023-04-06	437.73	437.73	433.83	433.83	422.73	164
2023-04-05	437.41	437.41	436.01	436.74	425.56	839
2023-04-04	441.95	443.96	441.95	442.23	430.25	66
2023-04-03	440.24	442.10	439.74	442.10	430.12	26
2023-03-31	438.38	438.38	437.28	437.28	425.43	112
2023-03-30	438.52	438.52	436.59	437.06	425.22	166
2023-03-29	433.76	434.91	433.36	433.36	421.62	297
2023-03-28	430.50	433.61	430.50	431.63	419.93	319
2023-03-27	431.31	431.68	430.75	431.68	419.98	131
2023-03-24	425.38	428.02	425.38	427.56	415.97	72
2023-03-23	428.58	431.97	428.58	428.74	417.12	24,990
2023-03-22	434.84	434.84	430.31	430.31	418.65	253
2023-03-21	432.18	433.86	432.18	433.86	422.10	2,017
2023-03-20	431.73	434.62	430.23	430.23	418.57	67
2023-03-17	432.06	432.06	426.59	427.30	415.73	3,227
2023-03-16	419.10	424.54	419.00	424.54	413.04	22,995
2023-03-15	426.71	426.71	416.70	416.70	405.41	2,629
2023-03-14	426.30	429.63	424.10	424.10	412.61	1,632
2023-03-13	420.61	424.73	420.61	421.48	410.05	160
2023-03-10	421.12	422.57	417.76	417.76	406.44	111
2023-03-09	427.43	432.19	425.93	425.93	414.38	220
2023-03-08	421.98	423.82	421.93	422.42	410.98	130
2023-03-07	432.25	432.25	425.18	425.18	413.66	81
2023-03-06	430.48	433.75	430.48	432.44	420.72	387
2023-03-03	426.27	427.21	426.00	427.06	415.49	417
2023-03-02	419.89	425.14	419.89	424.87	413.36	82
2023-03-01	428.29	430.38	425.98	426.14	414.59	92

← NewerPage 15 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.