Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	216.20	216.20	216.20	216.20	215.11	0
2026-01-23	216.20	216.20	216.20	216.20	215.11	0
2026-01-22	216.51	216.51	216.20	216.20	215.11	90
2026-01-21	218.03	218.03	218.03	218.03	216.93	0
2026-01-20	218.03	218.03	218.03	218.03	216.93	1
2026-01-19	223.55	223.55	223.55	223.55	222.43	0
2026-01-16	223.01	223.55	223.01	223.55	222.43	91
2026-01-15	240.72	240.72	240.72	240.72	239.51	0
2026-01-14	240.72	240.72	240.72	240.72	239.51	0
2026-01-13	240.72	240.72	240.72	240.72	239.51	0
2026-01-12	240.72	240.72	240.72	240.72	239.51	0
2026-01-09	240.72	240.72	240.72	240.72	239.51	0
2026-01-08	240.72	240.72	240.72	240.72	239.51	0
2026-01-07	240.72	240.72	240.72	240.72	239.51	0
2026-01-06	240.72	240.72	240.72	240.72	239.51	0
2026-01-05	240.72	240.72	240.72	240.72	239.51	0
2026-01-02	240.72	240.72	240.72	240.72	239.51	0
2025-12-30	240.72	240.72	240.72	240.72	239.17	0
2025-12-29	240.72	240.72	240.72	240.72	239.17	0
2025-12-26	240.72	240.72	240.72	240.72	239.17	0
2025-12-23	240.72	240.72	240.72	240.72	239.17	0
2025-12-22	240.72	240.72	240.72	240.72	239.17	0
2025-12-19	240.72	240.72	240.72	240.72	239.17	0
2025-12-18	240.72	240.72	240.72	240.72	239.17	0
2025-12-17	240.72	240.72	240.72	240.72	239.17	0
2025-12-16	240.72	240.72	240.72	240.72	239.17	0
2025-12-15	240.48	240.72	240.48	240.72	239.17	844
2025-12-12	242.40	242.40	242.40	242.40	240.84	0
2025-12-11	242.40	242.40	242.40	242.40	240.84	0
2025-12-10	242.40	242.40	242.40	242.40	240.84	422
2025-12-09	242.10	242.10	242.10	242.10	240.54	0
2025-12-08	242.10	242.10	242.10	242.10	240.54	0
2025-12-05	242.10	242.10	242.10	242.10	240.54	0
2025-12-04	242.10	242.10	242.10	242.10	240.54	0
2025-12-03	242.10	242.10	242.10	242.10	240.54	0
2025-12-02	242.10	242.10	242.10	242.10	240.54	0
2025-12-01	242.10	242.10	242.10	242.10	240.54	0
2025-11-28	242.10	242.10	242.10	242.10	240.54	0
2025-11-27	242.10	242.10	242.10	242.10	240.54	0
2025-11-26	242.10	242.10	242.10	242.10	240.54	0
2025-11-25	242.10	242.10	242.10	242.10	240.54	0
2025-11-24	242.10	242.10	242.10	242.10	240.54	0
2025-11-21	242.10	242.10	242.10	242.10	240.54	0
2025-11-19	242.10	242.10	242.10	242.10	240.54	0
2025-11-18	242.10	242.10	242.10	242.10	240.54	0
2025-11-17	242.10	242.10	242.10	242.10	240.54	0
2025-11-14	242.10	242.10	242.10	242.10	240.54	0
2025-11-13	242.10	242.10	242.10	242.10	240.54	40
2025-11-12	240.48	240.48	240.48	240.48	238.93	0
2025-11-11	240.48	240.48	240.48	240.48	238.93	0
2025-11-10	240.48	240.48	240.48	240.48	238.93	0
2025-11-07	240.48	240.48	240.48	240.48	238.93	0
2025-11-06	240.48	240.48	240.48	240.48	238.93	0
2025-11-05	240.48	240.48	240.48	240.48	238.93	0
2025-11-04	240.48	240.48	240.48	240.48	238.93	0
2025-11-03	240.48	240.48	240.48	240.48	238.93	0
2025-10-31	240.48	240.48	240.48	240.48	238.93	422
2025-10-30	258.00	258.00	258.00	258.00	256.34	0
2025-10-29	258.00	258.00	258.00	258.00	256.34	0
2025-10-28	258.00	258.00	258.00	258.00	256.34	0

← NewerPage 4 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.