Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	568.71	573.70	568.70	569.01	559.11	254
2024-11-08	575.49	575.49	567.50	569.12	559.22	172
2024-11-07	564.56	570.69	564.56	568.17	558.29	208
2024-11-06	553.72	565.21	547.62	564.89	555.06	792
2024-11-05	544.99	545.60	542.87	542.87	533.43	161
2024-11-04	543.82	543.82	537.14	541.10	531.69	371
2024-11-01	537.71	542.55	535.99	540.43	531.02	158
2024-10-31	547.18	547.63	542.12	542.24	532.81	223
2024-10-30	548.47	552.06	545.84	546.05	536.55	1,400
2024-10-29	544.46	552.57	543.67	550.16	540.59	345
2024-10-28	543.00	546.05	541.03	544.03	534.56	211
2024-10-25	544.16	547.08	540.17	541.41	531.99	295
2024-10-24	543.71	550.55	542.81	544.83	535.35	180
2024-10-23	550.00	550.00	535.06	540.05	530.65	186
2024-10-22	555.02	555.26	551.31	553.35	543.72	101
2024-10-21	556.88	558.98	551.66	555.97	546.30	383
2024-10-18	564.00	565.26	560.45	560.45	550.70	131
2024-10-17	563.62	565.94	560.09	565.58	555.74	65,297
2024-10-16	551.75	559.63	551.75	558.96	549.24	159
2024-10-15	554.99	560.82	552.58	557.97	548.26	345
2024-10-14	551.61	554.98	550.89	553.04	543.41	92
2024-10-11	542.41	550.00	539.27	549.12	539.56	2,136
2024-10-10	543.88	545.79	541.19	541.22	531.80	217
2024-10-09	544.91	550.61	539.45	548.37	538.83	77
2024-10-08	537.12	540.80	535.53	540.15	530.75	225
2024-10-07	541.06	541.06	538.17	538.17	528.07	59
2024-10-04	548.17	553.68	544.11	544.67	534.45	324
2024-10-03	552.95	552.95	547.87	550.89	540.55	170
2024-10-02	549.36	551.44	546.58	551.44	541.09	128
2024-10-01	556.60	557.50	548.21	549.04	538.73	535
2024-09-30	558.30	558.30	549.10	555.76	545.33	182
2024-09-27	554.00	556.41	552.64	554.45	544.04	297
2024-09-26	551.49	554.00	550.53	550.54	540.21	266
2024-09-25	551.88	554.80	549.35	549.93	539.61	65
2024-09-24	556.36	557.12	551.53	552.48	542.11	167
2024-09-23	561.96	562.00	557.14	558.06	547.58	186
2024-09-20	558.49	561.94	553.52	556.03	545.59	69
2024-09-19	560.33	561.37	555.63	559.89	549.38	91
2024-09-18	551.40	553.96	547.02	553.96	543.56	413
2024-09-17	556.02	558.50	552.06	553.53	543.14	159
2024-09-16	552.43	557.01	549.86	555.31	544.89	201
2024-09-13	551.62	554.85	551.62	553.91	543.52	173
2024-09-12	540.00	551.57	540.00	548.68	538.38	121
2024-09-11	550.62	550.62	538.46	546.48	536.22	208
2024-09-10	557.68	557.68	549.38	552.46	542.09	51
2024-09-09	550.88	554.37	547.94	552.72	542.35	151
2024-09-06	555.19	556.99	548.43	548.93	538.63	317
2024-09-05	558.00	558.00	550.25	557.10	546.64	357
2024-09-04	552.36	556.54	549.34	556.00	545.57	514
2024-09-03	554.52	557.86	551.57	556.80	546.35	588
2024-08-30	555.93	557.34	549.80	549.80	539.48	148
2024-08-29	555.46	558.71	553.47	557.45	546.99	113
2024-08-28	551.87	554.51	551.17	552.91	542.53	213
2024-08-27	547.21	549.87	544.41	549.57	539.26	111
2024-08-23	547.94	552.21	542.53	546.72	536.46	137
2024-08-22	553.76	553.88	547.73	548.01	537.73	70
2024-08-21	549.94	551.51	547.38	548.15	537.86	346
2024-08-20	550.74	552.40	546.71	547.29	537.02	279
2024-08-19	550.00	550.00	545.35	548.77	538.47	315
2024-08-16	547.32	548.83	545.35	548.78	538.48	741

← NewerPage 9 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.