Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	427.16	429.41	427.03	429.41	417.77	199
2023-02-27	433.17	433.17	428.34	428.34	416.73	63
2023-02-24	427.58	427.74	426.78	426.78	415.21	40
2023-02-23	431.35	431.35	426.19	426.19	414.64	240
2023-02-22	423.21	427.91	422.08	422.08	410.64	19,244
2023-02-21	422.76	423.43	420.02	420.12	408.74	91
2023-02-17	424.53	427.60	424.45	424.45	412.95	83
2023-02-16	419.99	423.55	419.01	423.55	412.07	152
2023-02-15	427.50	427.50	427.50	427.50	415.92	860
2023-02-14	429.57	431.98	424.36	426.42	414.86	534
2023-02-13	426.62	429.99	426.62	429.29	417.65	519
2023-02-10	429.68	429.68	428.33	428.33	416.73	15
2023-02-09	431.37	431.37	431.00	431.00	419.32	77
2023-02-08	432.51	432.68	431.46	432.68	420.95	1,055
2023-02-07	427.02	428.36	426.54	428.36	416.75	41
2023-02-06	427.18	428.97	427.18	428.97	417.34	62
2023-02-03	429.67	429.67	425.83	428.37	416.76	216
2023-02-02	436.90	439.78	436.39	439.78	427.86	216
2023-02-01	426.52	430.24	426.52	428.81	417.19	719
2023-01-31	425.39	425.39	421.22	422.74	411.28	60
2023-01-30	433.16	433.16	430.46	430.46	418.79	11
2023-01-27	441.95	441.95	434.87	434.87	423.09	27
2023-01-26	440.93	442.55	440.93	442.55	430.56	301
2023-01-25	439.26	439.26	439.08	439.08	427.18	29
2023-01-24	444.95	444.95	442.02	442.02	430.04	70
2023-01-23	442.15	443.18	442.15	443.12	431.11	58
2023-01-20	432.18	434.79	427.74	434.79	423.00	12,505
2023-01-19	441.02	441.02	435.27	436.37	424.54	1,605
2023-01-18	445.00	448.23	438.55	440.14	428.21	788
2023-01-17	450.98	451.28	446.16	446.16	434.07	1,531
2023-01-13	448.39	449.20	447.61	447.61	435.48	115
2023-01-12	447.87	449.76	445.84	449.76	437.57	102
2023-01-11	445.59	450.58	445.59	450.58	438.36	15,129
2023-01-10	444.76	444.76	444.76	444.76	432.70	15
2023-01-09	446.33	448.96	446.33	447.09	434.97	1,499
2023-01-05	439.17	439.17	439.17	439.17	426.60	19
2023-01-03	433.78	433.78	432.53	433.26	420.86	23
2022-12-29	436.81	436.81	436.81	436.81	424.31	5
2022-12-28	434.60	434.60	431.12	431.80	419.45	92
2022-12-22	421.60	421.60	421.60	421.60	409.54	11
2022-12-20	422.51	422.51	422.51	422.51	410.42	2
2022-12-19	424.36	427.49	423.47	423.75	411.63	123
2022-12-16	426.15	426.15	422.44	422.83	410.73	110
2022-12-15	433.09	433.09	431.09	431.09	418.76	5
2022-12-14	443.46	447.22	443.46	447.22	434.43	8
2022-12-13	449.97	449.97	444.85	444.85	432.12	98
2022-12-12	433.31	434.38	433.31	433.91	421.50	539
2022-12-09	434.02	434.47	432.59	432.59	420.21	47
2022-12-08	434.84	439.03	434.72	439.03	426.47	54
2022-12-07	437.18	437.18	434.18	434.18	421.75	80
2022-12-06	436.83	436.83	434.44	434.44	422.01	139
2022-12-02	440.19	440.69	438.68	440.69	428.09	38
2022-12-01	442.12	444.19	441.53	441.53	428.90	127
2022-11-30	423.39	425.55	423.39	425.55	413.37	103
2022-11-28	436.04	436.04	434.42	434.56	422.13	647
2022-11-23	435.29	435.29	433.14	433.14	420.75	3
2022-11-22	435.72	435.72	428.90	434.50	422.07	2,222
2022-11-21	435.31	435.31	435.31	435.31	422.86	3
2022-11-18	433.21	434.36	433.16	434.36	421.93	110
2022-11-17	425.15	425.15	425.04	425.04	412.88	102

← NewerPage 16 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.