See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.81▲ 2.74%
← R1OP34.SA stock page

Roper Technologies, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-06220.63220.63220.63220.63216.900
2023-06-05220.63220.63220.63220.63216.900
2023-06-02220.63220.63220.63220.63216.900
2023-06-01220.63220.63220.63220.63216.900
2023-05-31220.63220.63220.63220.63216.900
2023-05-30220.63220.63220.63220.63216.900
2023-05-29220.63220.63220.63220.63216.900
2023-05-26220.63220.63220.63220.63216.900
2023-05-25220.63220.63220.63220.63216.900
2023-05-24220.63220.63220.63220.63216.900
2023-05-23220.63220.63220.63220.63216.900
2023-05-22220.63220.63220.63220.63216.900
2023-05-19220.63220.63220.63220.63216.900
2023-05-18220.63220.63220.63220.63216.900
2023-05-17220.63220.63220.63220.63216.900
2023-05-16220.63220.63220.63220.63216.900
2023-05-15220.63220.63220.63220.63216.900
2023-05-12220.63220.63220.63220.63216.900
2023-05-11220.63220.63220.63220.63216.900
2023-05-10220.63220.63220.63220.63216.900
2023-05-09220.63220.63220.63220.63216.900
2023-05-08220.63220.63220.63220.63216.900
2023-05-05220.63220.63220.63220.63216.900
2023-05-04220.63220.63220.63220.63216.900
2023-05-03220.63220.63220.63220.63216.900
2023-05-02220.63220.63220.63220.63216.900
2023-04-28220.63220.63220.63220.63216.900
2023-04-27220.63220.63220.63220.63216.900
2023-04-26220.63220.63220.63220.63216.900
2023-04-25220.63220.63220.63220.63216.900
2023-04-24220.63220.63220.63220.63216.900
2023-04-20220.63220.63220.63220.63216.900
2023-04-19220.63220.63220.63220.63216.900
2023-04-18220.63220.63220.63220.63216.900
2023-04-17220.63220.63220.63220.63216.900
2023-04-14220.63220.63220.63220.63216.900
2023-04-13220.63220.63220.63220.63216.900
2023-04-12220.63220.63220.63220.63216.900
2023-04-11220.63220.63220.63220.63216.900
2023-04-10220.63220.63220.63220.63216.900
2023-04-06220.63220.63220.63220.63216.900
2023-04-05220.63220.63220.63220.63216.90170
2023-04-04220.21220.21220.21220.21216.150
2023-04-03220.21220.21220.21220.21216.150
2023-03-31220.21220.21220.21220.21216.150
2023-03-30220.21220.21220.21220.21216.150
2023-03-29220.21220.21220.21220.21216.150
2023-03-28220.21220.21220.21220.21216.150
2023-03-27220.21220.21220.21220.21216.150
2023-03-24220.21220.21220.21220.21216.150
2023-03-23220.21220.21220.21220.21216.150
2023-03-22220.21220.21220.21220.21216.150
2023-03-21220.21220.21220.21220.21216.150
2023-03-20220.21220.21220.21220.21216.150
2023-03-17220.21220.21220.21220.21216.150
2023-03-16220.21220.21220.21220.21216.150
2023-03-15220.21220.21220.21220.21216.150
2023-03-14220.21220.21220.21220.21216.150
2023-03-13220.21220.21220.21220.21216.150
2023-03-10220.21220.21220.21220.21216.150
← NewerPage 15 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.3250 USD
2026-07-070.3236 USD
2026-04-020.3155 USD
2026-01-020.3426 USD
2025-10-020.3105 USD
2025-07-070.3207 USD
2025-04-030.3285 USD
2025-01-020.3491 USD
2024-10-070.2990 USD
2024-07-050.2930 USD
2024-04-040.2710 USD
2024-01-080.2582 USD
2023-10-060.2392 USD
2023-07-070.3241 USD
2023-04-050.3453 USD
2023-01-060.3528 USD
2022-10-050.3270 USD
2022-07-070.3357 USD
2022-04-040.3026 USD
2022-01-070.3408 USD
2021-10-050.3174 USD
2021-07-070.2917 USD
2021-04-010.3081 USD
2020-10-050.2711 USD
2020-07-070.2609 USD
2020-04-070.2535 USD

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