Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	296.60	296.60	296.60	296.60	293.47	0
2024-11-06	296.60	296.60	296.60	296.60	293.47	0
2024-11-05	296.60	296.60	296.60	296.60	293.47	0
2024-11-04	296.60	296.60	296.60	296.60	293.47	0
2024-11-01	296.60	296.60	296.60	296.60	293.47	0
2024-10-31	296.60	296.60	296.60	296.60	293.47	0
2024-10-30	296.60	296.60	296.60	296.60	293.47	0
2024-10-29	296.60	296.60	296.60	296.60	293.47	0
2024-10-28	296.60	296.60	296.60	296.60	293.47	0
2024-10-25	296.60	296.60	296.60	296.60	293.47	0
2024-10-24	296.60	296.60	296.60	296.60	293.47	0
2024-10-23	296.60	296.60	296.60	296.60	293.47	0
2024-10-22	296.60	296.60	296.60	296.60	293.47	0
2024-10-21	296.60	296.60	296.60	296.60	293.47	0
2024-10-18	296.60	296.60	296.60	296.60	293.47	0
2024-10-17	296.60	296.60	296.60	296.60	293.47	0
2024-10-16	296.60	296.60	296.60	296.60	293.47	0
2024-10-15	296.60	296.60	296.60	296.60	293.47	0
2024-10-14	296.60	296.60	296.60	296.60	293.47	0
2024-10-11	296.60	296.60	296.60	296.60	293.47	0
2024-10-10	296.60	296.60	296.60	296.60	293.47	0
2024-10-09	296.60	296.60	296.60	296.60	293.47	0
2024-10-08	296.60	296.60	296.60	296.60	293.47	0
2024-10-07	296.60	296.60	296.60	296.60	293.47	0
2024-10-04	296.60	296.60	296.60	296.60	293.17	70
2024-10-03	307.52	307.52	307.52	307.52	303.97	0
2024-10-02	307.52	307.52	307.52	307.52	303.97	0
2024-10-01	307.52	307.52	307.52	307.52	303.97	0
2024-09-30	307.52	307.52	307.52	307.52	303.97	0
2024-09-27	307.52	307.52	307.52	307.52	303.97	0
2024-09-26	307.52	307.52	307.52	307.52	303.97	0
2024-09-25	307.52	307.52	307.52	307.52	303.97	0
2024-09-24	307.52	307.52	307.52	307.52	303.97	0
2024-09-23	307.52	307.52	307.52	307.52	303.97	2
2024-09-20	309.89	309.89	309.89	309.89	306.31	0
2024-09-19	309.89	309.89	309.89	309.89	306.31	0
2024-09-18	309.89	309.89	309.89	309.89	306.31	0
2024-09-17	309.89	309.89	309.89	309.89	306.31	0
2024-09-16	309.89	309.89	309.89	309.89	306.31	0
2024-09-13	309.89	309.89	309.89	309.89	306.31	0
2024-09-12	309.89	309.89	309.89	309.89	306.31	2
2024-09-11	313.66	313.66	313.66	313.66	310.04	0
2024-09-10	313.66	313.66	313.66	313.66	310.04	0
2024-09-09	313.66	313.66	313.66	313.66	310.04	0
2024-09-06	313.66	313.66	313.66	313.66	310.04	0
2024-09-05	313.66	313.66	313.66	313.66	310.04	0
2024-09-04	313.66	313.66	313.66	313.66	310.04	70
2024-09-03	298.00	298.00	298.00	298.00	294.56	0
2024-09-02	298.00	298.00	298.00	298.00	294.56	0
2024-08-30	298.00	298.00	298.00	298.00	294.56	0
2024-08-29	298.00	298.00	298.00	298.00	294.56	0
2024-08-28	298.00	298.00	298.00	298.00	294.56	0
2024-08-27	298.00	298.00	298.00	298.00	294.56	0
2024-08-26	298.00	298.00	298.00	298.00	294.56	0
2024-08-23	298.00	298.00	298.00	298.00	294.56	0
2024-08-22	298.00	298.00	298.00	298.00	294.56	0
2024-08-21	298.00	298.00	298.00	298.00	294.56	0
2024-08-20	298.00	298.00	298.00	298.00	294.56	0
2024-08-19	298.00	298.00	298.00	298.00	294.56	1
2024-08-16	299.92	299.92	299.92	299.92	296.45	40

← NewerPage 9 of 21 · 1,244 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.