Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	286.00	286.00	286.00	286.00	282.70	0
2024-08-14	286.00	286.00	286.00	286.00	282.70	0
2024-08-13	286.00	286.00	286.00	286.00	282.70	0
2024-08-12	286.00	286.00	286.00	286.00	282.70	1
2024-08-09	304.78	304.78	304.78	304.78	301.26	0
2024-08-08	304.78	304.78	304.78	304.78	301.26	0
2024-08-07	304.78	304.78	304.78	304.78	301.26	0
2024-08-06	304.78	304.78	304.78	304.78	301.26	0
2024-08-05	304.78	304.78	304.78	304.78	301.26	0
2024-08-02	304.78	304.78	304.78	304.78	301.26	0
2024-08-01	304.78	304.78	304.78	304.78	301.26	0
2024-07-31	304.78	304.78	304.78	304.78	301.26	0
2024-07-30	304.78	304.78	304.78	304.78	301.26	0
2024-07-29	304.78	304.78	304.78	304.78	301.26	0
2024-07-26	304.78	304.78	304.78	304.78	301.26	0
2024-07-25	304.78	304.78	304.78	304.78	301.26	0
2024-07-24	304.78	304.78	304.78	304.78	301.26	0
2024-07-23	304.78	304.78	304.78	304.78	301.26	0
2024-07-22	304.78	304.78	304.78	304.78	301.26	0
2024-07-19	304.78	304.78	304.78	304.78	301.26	0
2024-07-18	304.78	304.78	304.78	304.78	301.26	0
2024-07-17	304.78	304.78	304.78	304.78	301.26	0
2024-07-16	304.78	304.78	304.78	304.78	301.26	0
2024-07-15	304.78	304.78	304.78	304.78	301.26	0
2024-07-12	304.78	304.78	304.78	304.78	301.26	40
2024-07-11	301.45	301.45	301.45	301.45	297.97	9
2024-07-10	297.36	297.36	297.36	297.36	293.92	60
2024-07-09	306.20	306.20	306.20	306.20	302.66	0
2024-07-08	306.20	306.20	306.20	306.20	302.66	9
2024-07-05	295.00	295.00	295.00	295.00	291.59	18
2024-07-04	301.80	301.80	301.80	301.80	298.02	0
2024-07-03	301.80	301.80	301.80	301.80	298.02	0
2024-07-02	301.80	301.80	301.80	301.80	298.02	0
2024-07-01	301.80	301.80	301.80	301.80	298.02	0
2024-06-28	301.80	301.80	301.80	301.80	298.02	0
2024-06-27	301.80	301.80	301.80	301.80	298.02	0
2024-06-26	301.80	301.80	301.80	301.80	298.02	0
2024-06-25	301.80	301.80	301.80	301.80	298.02	0
2024-06-24	301.80	301.80	301.80	301.80	298.02	0
2024-06-21	301.80	301.80	301.80	301.80	298.02	0
2024-06-20	301.80	301.80	301.80	301.80	298.02	0
2024-06-19	301.80	301.80	301.80	301.80	298.02	0
2024-06-18	301.80	301.80	301.80	301.80	298.02	18
2024-06-17	299.40	299.40	299.40	299.40	295.65	20
2024-06-14	297.66	297.66	297.66	297.66	293.94	40
2024-06-13	259.90	259.90	259.90	259.90	256.65	0
2024-06-12	259.90	259.90	259.90	259.90	256.65	0
2024-06-11	259.90	259.90	259.90	259.90	256.65	0
2024-06-10	259.90	259.90	259.90	259.90	256.65	0
2024-06-07	259.90	259.90	259.90	259.90	256.65	0
2024-06-06	259.90	259.90	259.90	259.90	256.65	0
2024-06-05	259.90	259.90	259.90	259.90	256.65	0
2024-06-04	259.90	259.90	259.90	259.90	256.65	0
2024-06-03	259.90	259.90	259.90	259.90	256.65	0
2024-05-31	259.90	259.90	259.90	259.90	256.65	0
2024-05-29	259.90	259.90	259.90	259.90	256.65	0
2024-05-28	259.90	259.90	259.90	259.90	256.65	0
2024-05-27	259.90	259.90	259.90	259.90	256.65	0
2024-05-24	259.90	259.90	259.90	259.90	256.65	0
2024-05-23	259.90	259.90	259.90	259.90	256.65	0

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.3250 USD
2026-07-07	0.3236 USD
2026-04-02	0.3155 USD
2026-01-02	0.3426 USD
2025-10-02	0.3105 USD
2025-07-07	0.3207 USD
2025-04-03	0.3285 USD
2025-01-02	0.3491 USD
2024-10-07	0.2990 USD
2024-07-05	0.2930 USD
2024-04-04	0.2710 USD
2024-01-08	0.2582 USD
2023-10-06	0.2392 USD
2023-07-07	0.3241 USD
2023-04-05	0.3453 USD
2023-01-06	0.3528 USD
2022-10-05	0.3270 USD
2022-07-07	0.3357 USD
2022-04-04	0.3026 USD
2022-01-07	0.3408 USD
2021-10-05	0.3174 USD
2021-07-07	0.2917 USD
2021-04-01	0.3081 USD
2020-10-05	0.2711 USD
2020-07-07	0.2609 USD
2020-04-07	0.2535 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.