Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	182.51	182.51	182.51	182.51	182.21	0
2026-07-20	182.51	182.51	182.51	182.51	182.21	0
2026-07-17	182.51	182.51	182.51	182.51	182.21	0
2026-07-16	182.51	182.51	182.51	182.51	182.21	9
2026-07-15	182.51	182.51	182.51	182.51	182.21	0
2026-07-14	182.51	182.51	182.51	182.51	182.21	0
2026-07-13	182.51	182.51	182.51	182.51	182.21	0
2026-07-10	182.51	182.51	182.51	182.51	182.21	0
2026-07-09	182.00	182.51	180.00	182.51	182.21	41
2026-07-08	192.37	192.37	192.37	192.37	192.06	0
2026-07-07	192.37	192.37	192.37	192.37	192.06	0
2026-07-06	192.37	192.37	192.37	192.37	191.73	0
2026-07-03	192.37	192.37	192.37	192.37	191.73	0
2026-07-02	183.60	192.37	183.60	192.37	191.73	14
2026-07-01	172.01	172.01	172.01	172.01	171.44	0
2026-06-30	172.01	172.01	172.01	172.01	171.44	0
2026-06-29	172.01	172.01	172.01	172.01	171.44	0
2026-06-26	172.01	172.01	172.01	172.01	171.44	0
2026-06-25	172.01	172.01	172.01	172.01	171.44	0
2026-06-24	172.01	172.01	172.01	172.01	171.44	0
2026-06-23	172.01	172.01	172.01	172.01	171.44	0
2026-06-22	172.01	172.01	172.01	172.01	171.44	0
2026-06-19	172.01	172.01	172.01	172.01	171.44	0
2026-06-18	172.01	172.01	172.01	172.01	171.44	0
2026-06-17	172.01	172.01	172.01	172.01	171.44	0
2026-06-16	172.01	172.01	172.01	172.01	171.44	0
2026-06-15	172.01	172.01	172.01	172.01	171.44	0
2026-06-12	172.01	172.01	172.01	172.01	171.44	0
2026-06-11	172.01	172.01	172.01	172.01	171.44	0
2026-06-10	172.01	172.01	172.01	172.01	171.44	0
2026-06-09	172.01	172.01	172.01	172.01	171.44	0
2026-06-08	172.01	172.01	172.01	172.01	171.44	0
2026-06-05	172.01	172.01	172.01	172.01	171.44	0
2026-06-03	172.01	172.01	172.01	172.01	171.44	0
2026-06-02	172.01	172.01	172.01	172.01	171.44	0
2026-06-01	172.01	172.01	172.01	172.01	171.44	10
2026-05-29	165.11	165.11	165.11	165.11	164.56	15
2026-05-28	167.00	167.00	167.00	167.00	166.45	0
2026-05-27	167.00	167.00	167.00	167.00	166.45	0
2026-05-26	167.00	167.00	167.00	167.00	166.45	0
2026-05-25	167.00	167.00	167.00	167.00	166.45	0
2026-05-22	167.00	167.00	167.00	167.00	166.45	0
2026-05-21	167.00	167.00	167.00	167.00	166.45	0
2026-05-20	167.00	167.00	167.00	167.00	166.45	0
2026-05-19	167.00	167.00	167.00	167.00	166.45	30
2026-05-18	164.10	164.10	164.10	164.10	163.56	0
2026-05-15	164.15	164.15	164.10	164.10	163.56	32
2026-05-14	170.71	170.71	170.71	170.71	170.15	0
2026-05-13	170.71	170.71	170.71	170.71	170.15	2
2026-05-12	169.01	169.01	169.01	169.01	168.45	0
2026-05-11	169.01	169.01	169.01	169.01	168.45	0
2026-05-08	169.01	169.01	169.01	169.01	168.45	114
2026-05-07	177.60	177.60	177.60	177.60	177.01	0
2026-05-06	177.60	177.60	177.60	177.60	177.01	0
2026-05-05	177.60	177.60	177.60	177.60	177.01	0
2026-05-04	177.60	177.60	177.60	177.60	177.01	0
2026-04-30	177.60	177.60	177.60	177.60	177.01	0
2026-04-29	177.07	177.60	177.07	177.60	177.01	2
2026-04-28	177.65	177.65	177.65	177.65	177.06	1
2026-04-27	178.51	178.51	178.51	178.51	177.92	0

← NewerPage 2 of 5 · 246 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.