Roper Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 375.02 | 401.24 | 368.00 | 393.38 | 392.36 | 972 |
| 2026-07-27 | 368.91 | 381.02 | 367.10 | 379.88 | 378.89 | 530 |
| 2026-07-24 | 361.95 | 371.42 | 355.12 | 367.58 | 366.62 | 582 |
| 2026-07-23 | 347.07 | 368.45 | 336.00 | 361.92 | 360.98 | 870 |
| 2026-07-22 | 350.60 | 352.07 | 335.49 | 336.74 | 335.86 | 685 |
| 2026-07-21 | 370.00 | 370.00 | 341.01 | 353.56 | 352.64 | 239 |
| 2026-07-20 | 357.89 | 367.73 | 354.09 | 365.83 | 364.88 | 226 |
| 2026-07-17 | 358.12 | 370.29 | 343.33 | 363.63 | 362.68 | 242 |
| 2026-07-16 | 344.34 | 363.10 | 344.34 | 362.74 | 361.80 | 214 |
| 2026-07-15 | 346.62 | 355.38 | 340.45 | 348.80 | 347.89 | 233 |
| 2026-07-14 | 360.01 | 360.01 | 327.50 | 349.46 | 348.55 | 197 |
| 2026-07-13 | 345.44 | 363.43 | 343.11 | 361.22 | 360.28 | 225 |
| 2026-07-10 | 366.64 | 366.64 | 332.40 | 356.62 | 355.69 | 144 |
| 2026-07-09 | 354.25 | 356.21 | 335.50 | 356.21 | 355.28 | 255 |
| 2026-07-08 | 350.00 | 365.00 | 350.00 | 357.08 | 356.15 | 299 |
| 2026-07-07 | 364.75 | 381.97 | 364.75 | 368.40 | 367.44 | 341 |
| 2026-07-06 | 364.61 | 372.24 | 349.65 | 365.66 | 363.80 | 798 |
| 2026-07-02 | 355.00 | 366.24 | 351.00 | 365.06 | 363.20 | 345 |
| 2026-07-01 | 340.67 | 355.85 | 325.96 | 354.25 | 352.45 | 507 |
| 2026-06-30 | 344.37 | 344.37 | 330.50 | 338.07 | 336.35 | 203 |
| 2026-06-29 | 338.31 | 350.00 | 327.50 | 334.59 | 332.89 | 516 |
| 2026-06-26 | 347.21 | 347.21 | 332.42 | 339.07 | 337.35 | 443 |
| 2026-06-25 | 325.50 | 338.35 | 319.01 | 333.38 | 331.69 | 2,114 |
| 2026-06-24 | 358.66 | 358.66 | 327.50 | 332.64 | 330.95 | 231 |
| 2026-06-23 | 325.55 | 334.00 | 298.66 | 328.59 | 326.92 | 373 |
| 2026-06-22 | 311.80 | 337.22 | 311.80 | 325.16 | 323.51 | 416 |
| 2026-06-18 | 330.30 | 336.37 | 320.01 | 331.19 | 329.51 | 398 |
| 2026-06-17 | 339.00 | 339.61 | 329.19 | 332.04 | 330.35 | 202 |
| 2026-06-16 | 326.46 | 339.91 | 325.00 | 336.06 | 334.35 | 3,265 |
| 2026-06-15 | 336.31 | 344.83 | 329.03 | 332.81 | 331.12 | 453 |
| 2026-06-12 | 320.01 | 345.00 | 320.01 | 334.98 | 333.28 | 308 |
| 2026-06-11 | 306.00 | 338.89 | 306.00 | 334.29 | 332.59 | 246 |
| 2026-06-10 | 346.49 | 346.81 | 320.01 | 335.51 | 333.80 | 313 |
| 2026-06-09 | 326.01 | 338.89 | 325.53 | 335.03 | 333.33 | 243 |
| 2026-06-08 | 326.01 | 337.58 | 320.00 | 334.69 | 332.99 | 668 |
| 2026-06-05 | 331.62 | 347.07 | 327.34 | 334.03 | 332.33 | 208 |
| 2026-06-04 | 330.00 | 345.00 | 325.01 | 330.83 | 329.15 | 228 |
| 2026-06-03 | 335.00 | 347.07 | 326.52 | 329.98 | 328.30 | 253 |
| 2026-06-02 | 350.00 | 360.00 | 328.93 | 334.16 | 332.46 | 254 |
| 2026-06-01 | 335.24 | 346.34 | 321.12 | 346.11 | 344.35 | 2,539 |
| 2026-05-29 | 312.00 | 326.50 | 311.01 | 325.47 | 323.82 | 422 |
| 2026-05-28 | 327.53 | 331.00 | 311.01 | 320.45 | 318.82 | 519 |
| 2026-05-27 | 325.00 | 325.45 | 310.09 | 318.25 | 316.63 | 319 |
| 2026-05-26 | 330.00 | 345.34 | 318.63 | 321.52 | 319.89 | 457 |
| 2026-05-22 | 333.96 | 334.61 | 314.50 | 325.78 | 324.12 | 274 |
| 2026-05-21 | 328.50 | 328.50 | 311.30 | 323.07 | 321.43 | 277 |
| 2026-05-20 | 339.13 | 339.13 | 317.95 | 321.60 | 319.97 | 259 |
| 2026-05-19 | 331.00 | 340.00 | 330.00 | 330.68 | 329.00 | 282 |
| 2026-05-18 | 310.35 | 331.01 | 306.01 | 330.06 | 328.38 | 554 |
| 2026-05-15 | 317.00 | 325.37 | 312.00 | 323.80 | 322.15 | 325 |
| 2026-05-14 | 306.62 | 320.90 | 306.62 | 317.07 | 315.46 | 523 |
| 2026-05-13 | 323.25 | 342.76 | 305.93 | 316.48 | 314.87 | 1,598 |
| 2026-05-12 | 330.00 | 341.84 | 315.00 | 324.61 | 322.96 | 207 |
| 2026-05-11 | 346.48 | 357.00 | 328.38 | 328.47 | 326.80 | 513 |
| 2026-05-08 | 352.00 | 383.50 | 340.58 | 347.48 | 345.71 | 345 |
| 2026-05-07 | 350.73 | 357.04 | 345.01 | 355.69 | 353.88 | 2,154 |
| 2026-05-06 | 346.01 | 367.55 | 340.00 | 351.83 | 350.04 | 492 |
| 2026-05-05 | 365.00 | 365.00 | 342.22 | 355.36 | 353.55 | 196 |
| 2026-05-01 | 365.85 | 365.85 | 340.01 | 359.87 | 358.04 | 315 |
| 2026-04-30 | 353.72 | 357.50 | 347.42 | 355.36 | 353.55 | 162 |
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.