Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	398.34	399.33	396.69	396.69	384.71	692
2022-07-08	400.46	400.46	400.46	400.46	388.37	1
2022-07-07	402.27	403.33	401.94	401.94	389.80	20
2022-07-06	401.59	406.20	401.59	405.91	393.05	973
2022-07-05	397.96	398.68	394.54	394.54	382.04	1
2022-07-01	394.65	394.65	394.65	394.65	382.15	35
2022-06-30	389.55	389.79	389.55	389.79	377.44	124
2022-06-29	391.69	391.69	390.86	390.86	378.48	6,034
2022-06-24	400.94	401.00	400.94	401.00	388.30	30
2022-06-23	389.70	389.70	389.70	389.70	377.36	180
2022-06-16	376.24	376.24	374.99	374.99	363.11	29
2022-06-15	384.73	386.24	384.73	386.24	374.00	11
2022-06-14	387.07	387.07	386.70	386.70	374.45	50
2022-06-13	388.38	388.58	388.38	388.58	376.27	40,982
2022-06-10	398.97	400.16	389.90	392.23	379.81	400
2022-06-09	415.23	415.23	414.99	414.99	401.84	150
2022-06-08	425.16	425.16	419.90	420.80	407.47	1
2022-06-07	421.65	425.28	421.65	425.28	411.81	459
2022-06-06	430.38	431.40	426.63	426.78	413.26	801
2022-05-31	437.14	439.88	437.14	438.50	424.60	354
2022-05-27	437.17	441.84	437.17	440.00	426.06	560
2022-05-25	425.69	426.07	425.69	426.07	412.57	60
2022-05-20	418.22	418.22	410.91	410.91	397.89	1
2022-05-19	408.62	408.62	408.62	408.62	395.68	2
2022-05-16	425.90	425.90	425.90	425.90	412.41	70
2022-05-13	433.94	433.94	433.94	433.94	420.19	34
2022-05-12	423.78	423.78	423.78	423.78	410.36	144
2022-05-06	439.17	440.13	439.17	440.13	426.19	22
2022-05-05	463.09	463.09	453.10	453.10	438.75	4
2022-05-04	449.08	449.08	449.08	449.08	434.85	4
2022-05-03	461.56	461.56	456.18	456.18	441.73	5
2022-04-29	473.87	473.87	473.87	473.87	458.86	20
2022-04-28	478.96	478.96	478.96	478.96	463.78	77
2022-04-27	473.63	473.94	472.25	472.25	457.29	10
2022-04-26	471.50	471.50	471.50	471.50	456.56	6
2022-04-25	453.80	453.80	450.53	451.67	437.36	7
2022-04-21	473.27	473.27	473.27	473.27	458.28	25
2022-04-19	462.23	462.23	462.23	462.23	447.59	5
2022-04-13	470.67	473.42	470.67	473.42	458.42	263
2022-04-12	480.78	480.78	474.91	474.91	459.87	6,165
2022-04-11	486.00	486.00	482.00	482.00	466.73	42
2022-04-05	479.15	479.15	479.15	479.15	463.97	17
2022-04-04	478.89	479.80	476.72	479.80	464.60	6
2022-04-01	472.44	475.43	472.44	473.93	458.32	2,513
2022-03-31	480.09	480.09	475.08	475.08	459.43	97
2022-03-30	476.82	477.94	476.82	477.94	462.19	5
2022-03-29	472.26	478.01	472.26	475.84	460.16	10,654
2022-03-25	461.45	466.28	460.64	460.64	445.46	11,008
2022-03-23	464.00	464.00	464.00	464.00	448.71	12
2022-03-17	453.36	454.78	451.31	452.11	437.21	1,596
2022-03-16	448.25	448.32	447.61	447.61	432.86	127
2022-03-14	434.45	435.39	432.58	434.21	419.91	2
2022-03-11	435.08	435.08	435.08	435.08	420.75	10
2022-03-10	437.09	437.10	437.09	437.10	422.70	15
2022-03-08	445.17	445.17	442.20	444.20	429.57	18
2022-03-07	456.20	456.20	450.03	450.33	435.49	35
2022-03-04	454.53	454.53	454.50	454.50	439.53	14
2022-03-03	454.77	456.04	450.75	450.75	435.90	1
2022-03-01	449.42	449.42	444.08	444.08	429.45	1
2022-02-24	423.66	432.03	423.66	431.61	417.39	334

← NewerPage 18 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.