Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	435.04	435.04	433.46	433.46	421.06	6,111
2022-11-15	436.26	438.84	436.26	438.84	426.28	156
2022-11-11	435.70	439.34	435.70	439.34	426.77	60
2022-11-10	433.91	433.91	433.01	433.01	420.62	45
2022-11-08	416.92	418.87	416.68	418.87	406.88	47
2022-11-07	403.23	403.23	403.23	403.23	391.69	5
2022-11-04	394.79	394.79	390.78	390.78	379.60	1
2022-11-03	403.12	403.12	398.01	398.01	386.62	1,923
2022-11-02	412.28	414.16	410.48	410.48	398.74	33
2022-10-31	412.39	414.44	412.39	414.44	402.58	300
2022-10-28	402.67	409.85	402.67	409.85	398.12	19
2022-10-27	396.73	401.34	396.73	399.16	387.74	78
2022-10-26	391.23	396.58	391.23	396.58	385.23	71
2022-10-24	374.99	374.99	371.47	371.47	360.84	51
2022-10-21	367.00	371.11	367.00	371.11	360.49	41
2022-10-20	373.34	373.34	370.65	370.65	360.05	10
2022-10-19	372.46	374.15	372.46	374.15	363.45	20
2022-10-18	378.71	378.92	377.77	378.92	368.08	90
2022-10-12	364.13	364.13	364.13	364.13	353.71	2,582
2022-10-07	374.50	380.33	374.50	380.33	369.45	2,718
2022-10-06	380.19	384.41	380.19	384.41	373.41	110
2022-10-05	374.87	377.09	374.87	375.38	364.64	89
2022-10-04	379.41	381.26	379.41	379.91	368.44	119
2022-10-03	359.64	370.20	359.64	370.20	359.02	114
2022-09-27	377.07	379.86	365.87	365.87	354.82	3,650
2022-09-23	372.97	375.03	372.96	374.61	363.30	61
2022-09-22	372.40	373.59	372.40	373.59	362.31	3,813
2022-09-21	378.54	383.82	378.54	382.98	371.41	2,162
2022-09-20	377.70	377.70	373.46	373.46	362.18	116
2022-09-16	380.68	380.68	380.68	380.68	369.18	8
2022-09-15	395.03	395.37	395.03	395.37	383.43	13
2022-09-13	401.76	401.76	399.44	400.99	388.88	916
2022-09-12	412.74	413.35	412.74	413.28	400.80	126
2022-09-09	409.20	410.40	408.24	410.40	398.01	736
2022-09-08	404.37	405.63	404.37	405.63	393.38	9
2022-09-06	398.87	398.87	398.87	398.87	386.83	1
2022-09-02	409.86	409.99	407.65	407.75	395.43	1,398
2022-09-01	399.97	399.97	399.85	399.85	387.77	30
2022-08-31	412.36	412.36	408.82	408.97	396.62	343
2022-08-26	427.81	427.81	415.33	415.33	402.79	4
2022-08-25	420.90	420.90	420.90	420.90	408.19	1
2022-08-24	418.49	418.49	418.49	418.49	405.85	5
2022-08-23	418.35	418.35	418.35	418.35	405.71	4
2022-08-22	429.48	429.74	425.53	425.53	412.68	19
2022-08-19	429.99	429.99	427.38	427.38	414.47	82
2022-08-18	432.38	435.61	432.38	435.61	422.46	1
2022-08-17	433.68	433.68	433.68	433.68	420.58	40
2022-08-12	435.54	435.54	435.54	435.54	422.39	103
2022-08-11	440.00	440.00	440.00	440.00	426.71	9
2022-08-10	438.84	438.84	437.63	437.63	424.42	37
2022-08-09	428.95	429.65	428.95	429.65	416.68	40
2022-08-03	425.60	425.60	425.60	425.60	412.75	11
2022-08-02	430.02	432.88	430.02	432.88	419.81	14
2022-08-01	435.06	435.06	435.06	435.06	421.92	13
2022-07-22	414.00	417.44	414.00	416.92	404.33	343
2022-07-21	412.47	412.47	412.47	412.47	400.01	2
2022-07-18	395.58	395.58	395.58	395.58	383.63	1
2022-07-14	385.51	385.51	385.51	385.51	373.87	5
2022-07-13	381.27	381.27	381.27	381.27	369.76	5
2022-07-12	401.51	401.51	401.02	401.02	388.91	168

← NewerPage 17 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.