Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	568.34	570.53	567.97	570.53	563.28	28
2025-05-08	579.00	581.64	573.00	581.64	574.24	32
2025-05-07	572.42	576.13	571.58	573.00	565.72	39
2025-05-06	566.90	573.57	562.64	569.73	562.49	14
2025-05-02	564.41	569.00	559.21	568.38	561.16	36
2025-05-01	560.71	565.00	557.40	559.55	552.44	52
2025-04-30	554.94	556.48	550.12	556.48	549.41	312
2025-04-29	552.49	556.75	551.97	552.77	545.75	25
2025-04-28	555.00	561.00	536.00	548.52	541.55	104
2025-04-25	556.36	557.53	554.96	555.55	548.49	106
2025-04-24	551.12	560.08	551.12	559.37	552.26	27
2025-04-23	555.82	564.57	552.69	554.43	547.38	76
2025-04-22	545.88	550.71	545.59	550.71	543.71	17
2025-04-17	564.90	564.90	557.28	561.99	554.85	10
2025-04-16	567.50	567.50	566.63	566.80	559.59	10
2025-04-15	563.11	575.00	563.11	567.78	560.56	38
2025-04-14	565.32	567.92	556.23	562.75	555.60	23
2025-04-11	548.75	561.20	546.96	561.20	554.07	15
2025-04-10	546.12	550.91	537.51	545.43	538.49	46
2025-04-09	519.17	552.24	513.81	551.89	544.87	590
2025-04-08	537.10	543.99	527.56	527.71	521.00	170
2025-04-07	530.08	544.62	522.73	539.07	532.21	97
2025-04-04	568.86	574.88	559.19	559.50	552.39	88
2025-04-03	587.15	591.00	578.73	582.75	575.34	18
2025-04-02	587.60	593.27	583.32	590.37	582.05	41
2025-04-01	588.90	592.82	582.25	591.38	583.05	54
2025-03-31	582.83	586.29	581.97	584.92	576.68	218
2025-03-28	586.29	592.50	582.22	582.22	574.02	16
2025-03-27	587.67	591.24	584.55	590.90	582.58	814
2025-03-26	584.21	584.21	581.23	581.23	573.04	6
2025-03-25	573.55	581.07	573.55	578.25	570.10	33
2025-03-24	577.08	578.37	574.86	575.23	567.13	842
2025-03-21	569.13	569.97	565.29	568.96	560.94	57
2025-03-20	574.47	577.28	570.70	572.31	564.25	99
2025-03-19	579.21	584.98	574.44	574.44	566.35	594
2025-03-18	574.51	576.46	570.86	575.32	567.22	25
2025-03-17	568.07	576.33	565.93	576.28	568.16	15
2025-03-14	566.31	572.42	565.00	569.77	561.74	151
2025-03-13	561.70	567.63	561.03	562.35	554.43	461
2025-03-12	567.07	569.41	558.02	567.85	559.85	68
2025-03-11	572.34	581.70	564.89	569.24	561.22	42
2025-03-10	585.99	589.78	576.57	576.57	568.44	111
2025-03-07	585.62	589.59	580.23	580.23	572.06	179
2025-03-06	593.81	593.81	584.37	586.07	577.81	162
2025-03-05	583.83	590.65	581.70	590.65	582.33	29
2025-03-04	586.75	588.00	582.37	584.10	575.87	69
2025-03-03	575.85	591.49	575.85	590.61	582.29	52
2025-02-28	576.71	580.87	574.82	574.82	566.72	39
2025-02-27	574.04	578.47	572.36	577.72	569.58	121
2025-02-26	585.16	587.32	575.69	583.05	574.84	4
2025-02-25	566.68	593.19	566.68	590.41	582.09	202
2025-02-24	574.93	577.52	572.35	577.52	569.38	42
2025-02-21	578.53	583.00	574.35	575.09	566.99	1,238
2025-02-20	574.96	579.64	571.75	579.64	571.47	160
2025-02-19	572.53	576.68	570.24	576.68	568.56	79
2025-02-18	572.93	575.00	570.01	570.92	562.88	665
2025-02-14	572.38	580.00	572.38	575.07	566.97	10
2025-02-13	568.66	571.85	565.50	571.85	563.79	63
2025-02-12	575.82	575.82	567.32	571.04	563.00	232
2025-02-11	571.83	577.41	570.61	576.73	568.60	1,191

← NewerPage 7 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.