Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	259.90	259.90	259.90	259.90	256.65	0
2024-05-21	259.90	259.90	259.90	259.90	256.65	0
2024-05-20	259.90	259.90	259.90	259.90	256.65	0
2024-05-17	259.90	259.90	259.90	259.90	256.65	0
2024-05-16	259.90	259.90	259.90	259.90	256.65	0
2024-05-15	259.90	259.90	259.90	259.90	256.65	0
2024-05-14	259.90	259.90	259.90	259.90	256.65	0
2024-05-13	259.90	259.90	259.90	259.90	256.65	0
2024-05-10	259.90	259.90	259.90	259.90	256.65	0
2024-05-09	259.90	259.90	259.90	259.90	256.65	0
2024-05-08	259.90	259.90	259.90	259.90	256.65	0
2024-05-07	259.90	259.90	259.90	259.90	256.65	0
2024-05-06	259.90	259.90	259.90	259.90	256.65	0
2024-05-03	259.90	259.90	259.90	259.90	256.65	0
2024-05-02	259.90	259.90	259.90	259.90	256.65	93
2024-04-30	279.72	279.72	279.72	279.72	276.22	0
2024-04-29	279.72	279.72	279.72	279.72	276.22	0
2024-04-26	279.72	279.72	279.72	279.72	276.22	0
2024-04-25	279.81	279.81	279.72	279.72	276.22	55
2024-04-24	280.00	280.00	280.00	280.00	276.50	0
2024-04-23	280.00	280.00	280.00	280.00	276.50	0
2024-04-22	280.00	280.00	280.00	280.00	276.50	0
2024-04-19	280.00	280.00	280.00	280.00	276.50	0
2024-04-18	280.00	280.00	280.00	280.00	276.50	0
2024-04-17	280.00	280.00	280.00	280.00	276.50	0
2024-04-16	280.00	280.00	280.00	280.00	276.50	0
2024-04-15	280.00	280.00	280.00	280.00	276.50	0
2024-04-12	280.00	280.00	280.00	280.00	276.50	0
2024-04-11	280.00	280.00	280.00	280.00	276.50	0
2024-04-10	280.00	280.00	280.00	280.00	276.50	0
2024-04-09	280.00	280.00	280.00	280.00	276.50	0
2024-04-08	280.00	280.00	280.00	280.00	276.50	0
2024-04-05	280.00	280.00	280.00	280.00	276.50	0
2024-04-04	280.00	280.00	280.00	280.00	276.50	0
2024-04-03	280.00	280.00	280.00	280.00	276.23	0
2024-04-02	280.00	280.00	280.00	280.00	276.23	0
2024-04-01	280.00	280.00	280.00	280.00	276.23	0
2024-03-28	280.00	280.00	280.00	280.00	276.23	18
2024-03-27	275.50	275.50	275.50	275.50	271.79	0
2024-03-26	275.50	275.50	275.50	275.50	271.79	0
2024-03-25	275.50	275.50	275.50	275.50	271.79	0
2024-03-22	275.50	275.50	275.50	275.50	271.79	0
2024-03-21	275.50	275.50	275.50	275.50	271.79	0
2024-03-20	275.50	275.50	275.50	275.50	271.79	0
2024-03-19	275.50	275.50	275.50	275.50	271.79	0
2024-03-18	275.50	275.50	275.50	275.50	271.79	20
2024-03-15	272.72	272.72	272.72	272.72	269.05	0
2024-03-14	272.72	272.72	272.72	272.72	269.05	0
2024-03-13	272.72	272.72	272.72	272.72	269.05	1
2024-03-12	273.78	273.78	273.78	273.78	270.09	0
2024-03-11	273.78	273.78	273.78	273.78	270.09	0
2024-03-08	273.78	273.78	273.78	273.78	270.09	1
2024-03-07	271.48	271.48	271.48	271.48	267.82	0
2024-03-06	271.48	271.48	271.48	271.48	267.82	0
2024-03-05	271.48	271.48	271.48	271.48	267.82	0
2024-03-04	271.48	271.48	271.48	271.48	267.82	20
2024-03-01	270.58	270.58	270.58	270.58	266.94	0
2024-02-29	270.58	270.58	270.58	270.58	266.94	20
2024-02-28	269.54	269.54	269.54	269.54	265.91	20
2024-02-27	276.08	276.08	276.08	276.08	272.36	0

← NewerPage 11 of 21 · 1,249 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.