Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	571.83	577.41	570.61	576.73	568.60	1,191
2025-02-10	576.78	578.90	571.17	572.58	564.51	10
2025-02-07	583.45	583.98	574.27	574.27	566.18	88
2025-02-06	570.32	582.50	570.32	582.50	574.29	84
2025-02-05	578.14	582.25	574.02	577.91	569.77	58
2025-02-04	577.20	578.29	572.73	577.94	569.80	18
2025-02-03	573.66	576.87	569.60	576.87	568.74	195
2025-01-31	568.13	581.37	568.13	575.60	567.49	166
2025-01-30	564.13	583.26	563.34	572.21	564.15	275
2025-01-29	549.39	550.00	544.18	544.18	536.51	156
2025-01-28	544.90	552.68	538.45	551.04	543.28	282
2025-01-27	528.10	539.97	527.02	539.97	532.36	351
2025-01-24	531.72	534.98	530.01	531.94	524.45	225
2025-01-23	531.45	534.00	528.27	530.25	522.78	108
2025-01-22	532.89	535.57	530.37	532.14	524.64	13,812
2025-01-21	525.00	530.80	523.58	530.80	523.32	355
2025-01-17	515.84	529.91	515.84	522.53	515.17	254
2025-01-16	520.48	520.48	516.16	520.36	513.03	208
2025-01-15	519.51	520.07	514.19	516.07	508.79	231
2025-01-14	505.30	509.60	504.84	509.24	502.07	99
2025-01-13	498.75	508.02	498.75	508.02	500.86	100
2025-01-10	506.53	511.88	503.21	504.14	497.03	172
2025-01-08	506.27	508.69	504.87	507.82	500.67	106
2025-01-07	511.35	523.18	507.50	507.52	500.37	165
2025-01-06	510.01	514.50	504.29	505.70	498.58	66
2025-01-03	519.78	520.55	513.32	516.09	508.81	167
2025-01-02	521.37	524.98	513.92	513.92	505.87	660
2024-12-31	521.01	521.93	518.41	518.41	509.39	11
2024-12-30	524.32	524.32	513.71	517.48	508.48	40
2024-12-27	523.93	528.54	521.84	523.41	514.31	5
2024-12-24	525.53	527.41	521.06	526.67	517.51	13
2024-12-23	522.33	526.45	522.23	525.48	516.34	97
2024-12-20	520.00	527.33	518.30	527.33	518.16	216
2024-12-19	530.66	532.50	524.30	524.83	515.70	7,576
2024-12-18	536.53	537.78	531.95	531.95	522.70	254
2024-12-17	542.04	544.29	538.52	538.92	529.54	41,338
2024-12-16	542.82	545.49	541.00	543.54	534.08	40
2024-12-13	544.58	547.29	541.29	545.16	535.68	133
2024-12-12	547.71	551.78	545.50	548.76	539.21	100
2024-12-11	548.49	553.52	548.49	550.39	540.81	708
2024-12-10	546.69	550.64	540.99	549.87	540.30	210
2024-12-09	549.43	551.85	547.16	547.16	537.64	317
2024-12-06	560.00	560.00	550.99	552.03	542.43	97
2024-12-05	575.16	575.23	550.02	556.18	546.50	608
2024-12-04	572.00	578.69	568.00	577.77	567.72	341
2024-12-03	575.11	575.11	559.83	565.04	555.21	119
2024-12-02	565.59	568.71	562.51	565.49	555.65	1,780
2024-11-29	558.05	568.82	558.05	566.44	556.59	616
2024-11-27	560.60	563.17	557.82	563.17	553.37	490
2024-11-26	560.05	562.78	554.09	560.28	550.53	599
2024-11-25	563.66	565.69	558.80	558.84	549.12	213
2024-11-22	555.55	561.02	554.95	561.02	551.26	274
2024-11-21	552.13	554.04	547.93	553.91	544.27	613
2024-11-20	549.51	550.19	545.36	549.74	540.18	384
2024-11-19	543.82	548.92	541.39	548.92	539.37	335
2024-11-18	546.65	549.40	545.28	548.34	538.80	126
2024-11-15	564.60	565.32	549.84	549.84	540.27	315
2024-11-14	572.87	575.00	566.38	566.38	556.53	169
2024-11-13	563.52	573.28	561.98	572.83	562.86	162
2024-11-12	562.96	565.29	560.33	564.01	554.20	219

← NewerPage 8 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.