Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	178.51	178.51	178.51	178.51	177.92	0
2026-04-23	178.51	178.51	178.51	178.51	177.92	0
2026-04-22	178.51	178.51	178.51	178.51	177.92	0
2026-04-20	178.51	178.51	178.51	178.51	177.92	0
2026-04-17	178.51	178.51	178.51	178.51	177.92	0
2026-04-16	178.51	178.51	178.51	178.51	177.92	0
2026-04-15	178.51	178.51	178.51	178.51	177.92	0
2026-04-14	178.51	178.51	178.51	178.51	177.92	0
2026-04-13	178.51	178.51	178.51	178.51	177.92	1
2026-04-10	171.00	171.00	171.00	171.00	170.43	1
2026-04-09	182.68	182.68	182.68	182.68	182.08	0
2026-04-08	182.68	182.68	182.68	182.68	182.08	0
2026-04-07	182.68	182.68	182.68	182.68	182.08	0
2026-04-06	182.68	182.68	182.68	182.68	182.08	0
2026-04-02	182.68	182.68	182.68	182.68	182.08	0
2026-04-01	182.68	182.68	182.68	182.68	181.76	0
2026-03-31	182.68	182.68	182.68	182.68	181.76	4
2026-03-30	174.57	174.57	174.57	174.57	173.69	0
2026-03-27	174.57	174.57	174.57	174.57	173.69	0
2026-03-26	174.57	174.57	174.57	174.57	173.69	0
2026-03-25	174.57	174.57	174.57	174.57	173.69	0
2026-03-24	174.57	174.57	174.57	174.57	173.69	0
2026-03-23	174.57	174.57	174.57	174.57	173.69	0
2026-03-20	174.57	174.57	174.57	174.57	173.69	0
2026-03-19	174.57	174.57	174.57	174.57	173.69	0
2026-03-18	174.57	174.57	174.57	174.57	173.69	0
2026-03-17	174.57	174.57	174.57	174.57	173.69	0
2026-03-16	174.57	174.57	174.57	174.57	173.69	0
2026-03-13	174.57	174.57	174.57	174.57	173.69	0
2026-03-12	174.57	174.57	174.57	174.57	173.69	0
2026-03-11	174.57	174.57	174.57	174.57	173.69	0
2026-03-10	174.57	174.57	174.57	174.57	173.69	0
2026-03-09	174.57	174.57	174.57	174.57	173.69	0
2026-03-06	174.57	174.57	174.57	174.57	173.69	0
2026-03-05	174.57	174.57	174.57	174.57	173.69	0
2026-03-04	174.57	174.57	174.57	174.57	173.69	0
2026-03-03	174.57	174.57	174.57	174.57	173.69	0
2026-03-02	174.57	174.57	174.57	174.57	173.69	0
2026-02-27	174.57	174.57	174.57	174.57	173.69	0
2026-02-26	174.57	174.57	174.57	174.57	173.69	0
2026-02-25	174.57	174.57	174.57	174.57	173.69	0
2026-02-24	173.05	174.57	173.05	174.57	173.69	50
2026-02-23	169.00	169.00	169.00	169.00	168.15	0
2026-02-20	169.00	169.00	169.00	169.00	168.15	0
2026-02-19	169.00	169.00	169.00	169.00	168.15	0
2026-02-18	169.00	169.00	169.00	169.00	168.15	0
2026-02-13	169.00	169.00	169.00	169.00	168.15	1
2026-02-12	170.00	170.00	170.00	170.00	169.15	2
2026-02-11	180.00	180.00	180.00	180.00	179.10	0
2026-02-10	180.00	180.00	180.00	180.00	179.10	2
2026-02-09	196.00	196.00	196.00	196.00	195.01	0
2026-02-06	196.00	196.00	196.00	196.00	195.01	0
2026-02-05	196.00	196.00	196.00	196.00	195.01	0
2026-02-04	196.00	196.00	196.00	196.00	195.01	0
2026-02-03	196.00	196.00	196.00	196.00	195.01	0
2026-02-02	196.07	197.50	196.00	196.00	195.01	20
2026-01-30	216.00	216.00	216.00	216.00	214.91	0
2026-01-29	216.00	216.00	216.00	216.00	214.91	0
2026-01-28	216.00	216.00	216.00	216.00	214.91	0
2026-01-27	195.00	216.00	185.47	216.00	214.91	202

← NewerPage 3 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.