Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	440.22	440.22	434.60	434.60	420.28	708
2022-02-16	442.25	442.90	438.29	441.87	427.31	2,347
2022-02-15	446.43	446.43	446.43	446.43	431.72	30
2022-02-14	439.57	442.05	439.12	441.95	427.39	1,260
2022-02-10	454.07	454.07	444.90	444.90	430.24	10,665
2022-02-09	450.00	450.00	450.00	450.00	435.18	24,707
2022-02-08	441.83	442.04	437.20	439.94	425.45	4,207
2022-02-04	448.95	448.95	448.95	448.95	434.16	8
2022-02-03	448.28	460.16	448.28	460.16	445.00	10
2022-02-02	448.00	461.94	448.00	448.60	433.82	17
2022-02-01	437.05	439.60	432.59	438.87	424.41	380
2022-01-31	435.73	435.73	434.62	434.62	420.30	157
2022-01-28	421.87	428.63	421.37	428.63	414.51	54
2022-01-27	431.44	431.44	427.08	427.08	413.01	85
2022-01-26	431.88	431.88	430.54	430.54	416.35	5
2022-01-25	432.48	432.48	419.81	419.82	405.99	390
2022-01-24	430.87	432.49	430.87	432.49	418.24	48
2022-01-20	447.83	448.37	446.29	448.34	433.57	2,366
2022-01-18	441.45	443.83	438.47	443.83	429.21	283
2022-01-14	442.46	442.46	437.82	437.82	423.40	14
2022-01-13	464.07	464.07	463.63	463.63	448.35	33
2022-01-10	457.48	457.48	447.21	447.21	432.48	93
2022-01-07	469.37	469.37	469.37	469.37	453.91	6
2022-01-06	466.38	466.38	465.54	465.54	449.60	156
2022-01-05	470.90	470.90	470.90	470.90	454.78	400
2022-01-04	478.39	478.39	475.77	475.77	459.48	1
2021-12-29	491.79	492.69	491.79	492.69	475.82	111
2021-12-23	473.24	473.24	473.24	473.24	457.04	130
2021-12-22	473.01	473.01	473.01	473.01	456.82	145
2021-12-21	470.45	470.45	466.86	466.86	450.88	8
2021-12-20	462.83	462.83	462.83	462.83	446.99	2,759
2021-12-17	483.69	483.69	479.41	479.41	463.00	17
2021-12-14	473.78	475.92	461.89	465.01	449.09	769
2021-12-13	474.50	474.50	474.50	474.50	458.26	7
2021-12-10	468.10	470.57	468.10	470.57	454.46	130
2021-12-09	471.50	471.50	471.50	471.50	455.36	30
2021-12-07	474.69	474.69	474.34	474.34	458.10	21
2021-11-30	478.05	478.37	474.18	474.18	457.95	647
2021-11-26	478.71	478.71	474.50	474.50	458.25	91
2021-11-24	484.00	484.00	484.00	484.00	467.43	57
2021-11-23	482.64	482.64	482.24	482.24	465.73	9
2021-11-22	500.00	501.42	494.36	494.88	477.93	70
2021-11-19	497.05	497.28	497.05	497.28	480.26	28
2021-11-18	491.46	491.73	489.89	489.89	473.12	13
2021-11-17	492.29	492.29	487.00	491.55	474.72	10,519
2021-11-16	493.76	494.62	493.49	494.62	477.68	335
2021-11-15	486.85	486.85	486.85	486.85	470.18	407
2021-11-12	482.60	487.06	480.21	487.06	470.39	869
2021-11-11	484.59	484.86	483.96	484.86	468.26	1,869
2021-11-10	488.06	488.06	488.06	488.06	471.35	140
2021-11-08	486.62	486.62	486.62	486.62	469.96	29
2021-11-05	490.71	490.71	486.41	486.41	469.76	30
2021-11-03	477.95	477.95	477.95	477.95	461.59	58
2021-11-01	489.21	489.95	478.01	479.66	463.24	43
2021-10-29	483.50	486.18	483.50	485.41	468.79	104
2021-10-28	484.04	484.14	484.04	484.14	467.57	135
2021-10-27	488.32	490.24	488.32	490.24	473.46	390
2021-10-26	487.33	489.22	487.33	489.22	472.47	70
2021-10-25	487.00	487.00	479.60	479.60	463.18	5
2021-10-22	489.99	493.70	489.99	493.70	476.80	498

← NewerPage 19 of 20 · 1,145 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.