Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	231.40	231.40	231.40	231.40	226.78	18
2022-12-09	227.24	227.24	227.24	227.24	222.71	0
2022-12-08	215.00	227.24	215.00	227.24	222.71	20
2022-12-07	233.61	233.61	233.61	233.61	228.95	0
2022-12-06	233.61	233.61	233.61	233.61	228.95	0
2022-12-05	233.61	233.61	233.61	233.61	228.95	0
2022-12-02	233.61	233.61	233.61	233.61	228.95	0
2022-12-01	233.61	233.61	233.61	233.61	228.95	0
2022-11-30	233.61	233.61	233.61	233.61	228.95	0
2022-11-29	233.61	233.61	233.61	233.61	228.95	0
2022-11-28	233.61	233.61	233.61	233.61	228.95	0
2022-11-25	233.61	233.61	233.61	233.61	228.95	0
2022-11-24	233.61	233.61	233.61	233.61	228.95	0
2022-11-23	233.61	233.61	233.61	233.61	228.95	0
2022-11-22	233.61	233.61	233.61	233.61	228.95	0
2022-11-21	233.61	233.61	233.61	233.61	228.95	0
2022-11-18	233.61	233.61	233.61	233.61	228.95	0
2022-11-17	233.61	233.61	233.61	233.61	228.95	0
2022-11-16	233.61	233.61	233.61	233.61	228.95	0
2022-11-14	233.61	233.61	233.61	233.61	228.95	0
2022-11-11	233.61	233.61	233.61	233.61	228.95	27
2022-11-10	233.20	233.20	233.20	233.20	228.55	1
2022-11-09	199.92	199.92	199.92	199.92	195.93	0
2022-11-08	199.92	199.92	199.92	199.92	195.93	0
2022-11-07	199.92	199.92	199.92	199.92	195.93	0
2022-11-04	199.92	199.92	199.92	199.92	195.93	2
2022-11-03	200.04	204.96	200.04	204.96	200.87	178
2022-11-01	194.56	194.56	194.56	194.56	190.68	0
2022-10-31	194.56	194.56	194.56	194.56	190.68	0
2022-10-28	194.56	194.56	194.56	194.56	190.68	0
2022-10-27	194.56	194.56	194.56	194.56	190.68	0
2022-10-26	194.56	194.56	194.56	194.56	190.68	0
2022-10-25	194.56	194.56	194.56	194.56	190.68	0
2022-10-24	194.56	194.56	194.56	194.56	190.68	0
2022-10-21	194.56	194.56	194.56	194.56	190.68	0
2022-10-20	194.56	194.56	194.56	194.56	190.68	0
2022-10-19	194.56	194.56	194.56	194.56	190.68	0
2022-10-18	194.56	194.56	194.56	194.56	190.68	0
2022-10-17	194.56	194.56	194.56	194.56	190.68	0
2022-10-14	194.56	194.56	194.56	194.56	190.68	1
2022-10-13	194.39	194.39	194.39	194.39	190.51	0
2022-10-11	194.39	194.39	194.39	194.39	190.51	0
2022-10-10	194.39	194.39	194.39	194.39	190.51	0
2022-10-07	194.39	194.39	194.39	194.39	190.51	0
2022-10-06	194.39	194.39	194.39	194.39	190.51	0
2022-10-05	194.39	194.39	194.39	194.39	190.51	0
2022-10-04	194.39	194.39	194.39	194.39	190.19	2
2022-10-03	205.66	205.66	205.66	205.66	201.22	0
2022-09-30	205.66	205.66	205.66	205.66	201.22	0
2022-09-29	205.66	205.66	205.66	205.66	201.22	0
2022-09-28	205.66	205.66	205.66	205.66	201.22	0
2022-09-27	205.66	205.66	205.66	205.66	201.22	0
2022-09-26	205.66	205.66	205.66	205.66	201.22	0
2022-09-23	205.66	205.66	205.66	205.66	201.22	0
2022-09-22	205.66	205.66	205.66	205.66	201.22	0
2022-09-21	205.66	205.66	205.66	205.66	201.22	0
2022-09-20	205.66	205.66	205.66	205.66	201.22	0
2022-09-19	205.66	205.66	205.66	205.66	201.22	0
2022-09-16	205.66	205.66	205.66	205.66	201.22	0
2022-09-15	205.66	205.66	205.66	205.66	201.22	0

← NewerPage 17 of 21 · 1,250 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.