Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	443.40	446.21	435.41	446.21	441.91	146
2025-10-30	448.39	451.91	442.93	443.00	438.73	174
2025-10-29	455.13	464.00	444.45	444.88	440.59	564
2025-10-28	463.14	464.98	457.34	457.34	452.93	85
2025-10-27	482.42	486.67	459.47	460.00	455.57	434
2025-10-24	489.90	489.90	477.89	478.60	473.99	204
2025-10-23	527.00	527.00	459.68	476.93	472.33	334
2025-10-22	515.40	519.09	509.64	515.35	510.38	64
2025-10-21	508.13	517.09	505.57	516.86	511.88	21
2025-10-20	486.67	506.41	486.67	505.12	500.25	66
2025-10-17	495.02	501.63	495.02	500.75	495.92	9
2025-10-16	503.12	503.12	497.84	498.97	494.16	43
2025-10-15	514.45	514.45	507.00	508.47	503.57	346
2025-10-14	506.66	514.28	506.66	513.78	508.82	176
2025-10-13	507.76	512.15	505.73	512.15	507.21	113
2025-10-10	520.63	520.85	504.18	508.57	503.67	62
2025-10-09	501.26	520.28	501.26	516.10	511.13	41
2025-10-08	511.32	516.16	509.87	516.16	511.19	120
2025-10-07	500.95	509.49	500.95	506.49	501.61	35
2025-10-06	501.50	504.90	497.99	503.78	498.92	95
2025-10-03	499.53	503.64	498.69	501.25	496.41	249
2025-10-02	497.70	501.00	496.19	496.57	491.78	45
2025-10-01	498.00	504.00	496.95	496.95	491.34	55
2025-09-30	502.81	502.81	495.68	497.01	491.40	151
2025-09-29	500.11	503.65	497.51	498.86	493.23	48
2025-09-26	493.84	499.87	493.84	499.68	494.05	42
2025-09-25	503.87	506.20	498.24	498.24	492.62	23
2025-09-24	504.81	507.29	504.49	507.29	501.57	91
2025-09-23	510.01	511.50	504.01	504.35	498.66	57
2025-09-22	500.57	508.23	500.24	508.23	502.50	116
2025-09-19	505.02	509.43	505.02	505.36	499.66	340
2025-09-18	508.12	512.44	505.91	509.34	503.59	108
2025-09-17	503.85	512.16	503.00	512.16	506.38	48
2025-09-16	507.90	509.10	500.12	501.96	496.30	413
2025-09-15	512.40	515.06	508.15	508.37	502.63	16
2025-09-12	515.86	518.28	513.01	513.51	507.72	100
2025-09-11	515.49	517.92	515.46	517.92	512.08	5
2025-09-10	517.10	521.63	509.65	512.77	506.98	75
2025-09-09	521.28	524.77	518.66	521.11	515.23	28
2025-09-08	520.00	523.98	517.00	521.14	515.26	254
2025-09-05	540.00	540.00	526.00	526.62	520.68	70
2025-09-04	522.72	524.69	522.10	524.69	518.77	146
2025-09-03	522.68	522.68	516.76	519.40	513.54	111
2025-09-02	523.00	524.67	517.28	517.28	511.44	396
2025-08-29	526.68	532.50	525.00	526.31	520.37	122
2025-08-28	529.66	529.66	526.04	526.04	520.11	50
2025-08-27	523.91	527.62	523.91	527.62	521.67	134
2025-08-26	531.22	531.22	526.28	526.73	520.79	23
2025-08-22	527.00	538.07	527.00	537.95	531.88	357
2025-08-21	540.43	540.43	536.68	536.87	530.81	38
2025-08-20	539.99	540.66	534.92	540.00	533.91	71
2025-08-19	532.25	538.06	532.25	532.47	526.46	37
2025-08-18	533.90	533.90	529.99	532.35	526.34	1,181
2025-08-15	524.85	528.58	523.00	527.86	521.90	13
2025-08-14	522.42	524.06	518.88	524.00	518.09	205
2025-08-13	522.00	523.59	515.24	523.59	517.68	23
2025-08-12	529.95	529.95	522.71	522.80	516.90	42
2025-08-11	534.39	537.37	529.87	529.87	523.89	24
2025-08-08	539.61	539.61	533.47	533.70	527.68	62
2025-08-07	539.14	545.57	537.72	539.40	533.31	42

← NewerPage 5 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.