Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	540.40	540.44	537.06	540.27	534.17	24
2025-08-05	546.14	549.98	540.79	540.79	534.68	33
2025-08-04	544.00	546.68	542.50	546.31	540.15	46
2025-08-01	549.70	551.00	541.08	542.59	536.46	37
2025-07-31	552.66	555.64	549.27	555.64	549.37	61
2025-07-30	563.81	563.83	558.71	558.91	552.60	576
2025-07-29	561.68	561.68	557.93	559.00	552.69	39
2025-07-28	560.30	563.24	560.00	562.57	556.22	29
2025-07-25	556.21	563.17	556.21	561.26	554.93	49
2025-07-24	560.25	561.23	554.21	560.77	554.44	210
2025-07-23	559.34	565.66	559.34	564.08	557.72	113
2025-07-22	551.91	561.00	551.91	558.86	552.56	212
2025-07-21	550.00	555.00	536.49	546.46	540.29	295
2025-07-18	548.07	548.07	543.75	543.75	537.62	20
2025-07-17	546.11	546.58	545.37	545.37	539.21	4
2025-07-16	547.93	547.93	542.56	545.57	539.41	5
2025-07-15	549.36	552.72	547.69	547.69	541.51	37
2025-07-14	550.28	550.28	545.54	547.38	541.20	2,419
2025-07-11	548.42	552.09	545.03	549.23	543.03	251
2025-07-10	557.68	557.68	544.49	552.16	545.93	36
2025-07-09	566.01	568.91	553.35	553.35	547.10	332
2025-07-08	564.45	568.15	562.98	562.98	556.63	21
2025-07-07	574.27	575.69	569.94	571.06	564.62	161
2025-07-03	569.95	572.33	566.49	572.08	564.81	59
2025-07-02	572.34	572.34	566.62	567.28	560.07	18
2025-07-01	561.21	574.10	561.21	571.66	564.40	19
2025-06-30	565.84	565.84	563.50	563.50	556.34	51
2025-06-27	567.91	568.35	564.29	568.35	561.13	52
2025-06-26	566.08	566.68	559.80	563.68	556.51	18
2025-06-25	568.91	568.91	563.31	563.77	556.60	7
2025-06-24	570.05	570.05	563.66	567.10	559.89	144
2025-06-23	561.05	563.33	559.24	563.33	556.17	18
2025-06-20	559.95	564.02	559.76	562.49	555.34	98
2025-06-18	564.25	564.25	558.13	558.13	551.04	40
2025-06-17	563.74	565.30	563.05	563.05	555.89	18
2025-06-16	571.82	571.82	562.06	565.00	557.82	20
2025-06-13	566.59	569.12	565.00	568.07	560.85	108
2025-06-12	560.62	574.51	560.62	572.85	565.57	376
2025-06-11	572.08	573.16	568.62	573.16	565.88	474
2025-06-10	566.76	573.87	566.75	573.87	566.58	6
2025-06-09	573.09	574.20	568.21	574.20	566.90	8
2025-06-06	570.71	574.08	570.71	573.65	566.36	4
2025-06-05	565.32	569.28	565.32	567.00	559.79	53
2025-06-04	561.60	566.61	561.60	565.87	558.68	5
2025-06-03	562.75	564.57	562.75	564.57	557.40	16
2025-06-02	565.94	569.75	563.95	565.65	558.46	42
2025-05-30	564.95	569.34	564.33	569.34	562.10	8
2025-05-29	570.13	570.13	563.78	565.08	557.89	138
2025-05-28	573.82	574.27	568.52	573.86	566.57	10
2025-05-27	569.54	573.48	569.54	573.48	566.19	101
2025-05-23	565.07	565.85	564.43	565.83	558.64	12
2025-05-22	572.07	572.07	568.91	571.18	563.92	96
2025-05-21	579.82	579.82	573.23	573.23	565.95	65
2025-05-20	592.36	592.36	574.52	577.42	570.08	24
2025-05-19	580.00	584.41	579.33	580.51	573.13	62
2025-05-16	578.87	581.44	576.45	581.44	574.05	15
2025-05-15	564.60	569.55	564.60	569.55	562.31	33
2025-05-14	572.81	572.81	564.33	564.33	557.16	99
2025-05-13	575.46	581.97	575.46	581.97	574.57	88
2025-05-12	578.43	582.70	574.05	574.38	567.08	19

← NewerPage 6 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.