Roper Technologies, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 258.00 | 258.00 | 258.00 | 258.00 | 256.34 | 0 |
| 2025-10-24 | 258.00 | 258.00 | 258.00 | 258.00 | 256.34 | 0 |
| 2025-10-23 | 257.00 | 258.00 | 256.71 | 258.00 | 256.34 | 30 |
| 2025-10-22 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-21 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-20 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-17 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-16 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-15 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-14 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-13 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-10 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-09 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-08 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-07 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-06 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-03 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-02 | 270.24 | 270.24 | 270.24 | 270.24 | 268.50 | 0 |
| 2025-10-01 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-30 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-29 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-26 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-25 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-24 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-23 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-22 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-19 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-18 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 0 |
| 2025-09-17 | 270.24 | 270.24 | 270.24 | 270.24 | 268.19 | 422 |
| 2025-09-16 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-15 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-12 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-11 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-10 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-09 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-08 | 281.21 | 281.21 | 281.21 | 281.21 | 279.08 | 0 |
| 2025-09-05 | 280.00 | 281.21 | 280.00 | 281.21 | 279.08 | 10 |
| 2025-09-04 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-09-03 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-09-02 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-09-01 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-29 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-28 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-27 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-26 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-25 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-22 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-21 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-20 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-19 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-18 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-15 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-14 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-13 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-12 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-11 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-08 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-07 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-06 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
| 2025-08-05 | 333.00 | 333.00 | 333.00 | 333.00 | 330.47 | 0 |
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.