Roper Technologies, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	193.99	193.99	193.99	193.99	193.99	23
2026-10-14	186.40	186.40	186.40	186.40	186.40	129
2026-10-13	178.80	178.80	178.80	178.80	178.80	0
2026-10-09	178.80	178.80	178.80	178.80	178.80	10
2026-10-08	178.80	178.80	178.80	178.80	178.80	0
2026-10-07	178.80	178.80	178.80	178.80	178.80	0
2026-10-06	178.80	178.80	178.80	178.80	178.80	0
2026-10-05	179.10	179.10	178.80	178.80	178.80	200
2026-10-02	199.84	199.84	199.84	199.84	199.84	0
2026-10-01	199.84	199.84	199.84	199.84	199.84	0
2026-09-30	199.84	199.84	199.84	199.84	199.52	0
2026-09-29	199.84	199.84	199.84	199.84	199.52	0
2026-09-28	199.84	199.84	199.84	199.84	199.52	0
2026-09-25	199.84	199.84	199.84	199.84	199.52	0
2026-09-24	199.84	199.84	199.84	199.84	199.52	0
2026-09-23	199.84	199.84	199.84	199.84	199.52	0
2026-09-22	199.84	199.84	199.84	199.84	199.52	0
2026-09-21	199.84	199.84	199.84	199.84	199.52	0
2026-09-18	199.84	199.84	199.84	199.84	199.52	0
2026-09-17	199.84	199.84	199.84	199.84	199.52	0
2026-09-16	199.84	199.84	199.84	199.84	199.52	0
2026-09-15	199.84	199.84	199.84	199.84	199.52	1
2026-09-14	200.76	200.76	200.76	200.76	200.43	0
2026-09-11	200.76	200.76	200.76	200.76	200.43	0
2026-09-10	200.76	200.76	200.76	200.76	200.43	0
2026-09-09	200.76	200.76	200.76	200.76	200.43	0
2026-09-08	200.77	200.77	200.76	200.76	200.43	229
2026-09-04	217.64	217.64	217.64	217.64	217.29	0
2026-09-03	217.64	217.64	217.64	217.64	217.29	1
2026-09-02	215.17	215.17	213.60	213.60	213.25	9
2026-09-01	222.20	222.20	222.20	222.20	221.84	0
2026-08-31	222.20	222.20	222.20	222.20	221.84	0
2026-08-28	221.35	222.20	221.35	222.20	221.84	248
2026-08-27	212.93	212.93	212.93	212.93	212.58	0
2026-08-26	212.93	212.93	212.93	212.93	212.58	0
2026-08-25	213.52	213.52	212.93	212.93	212.58	320
2026-08-24	200.23	200.23	200.23	200.23	199.90	0
2026-08-21	200.23	200.23	200.23	200.23	199.90	0
2026-08-20	200.23	200.23	200.23	200.23	199.90	0
2026-08-19	200.23	200.23	200.23	200.23	199.90	0
2026-08-18	200.23	200.23	200.23	200.23	199.90	0
2026-08-17	200.23	200.23	200.23	200.23	199.90	0
2026-08-14	200.23	200.23	200.23	200.23	199.90	0
2026-08-13	200.23	200.23	200.23	200.23	199.90	0
2026-08-12	200.23	200.23	200.23	200.23	199.90	0
2026-08-11	200.23	200.23	200.23	200.23	199.90	0
2026-08-10	200.23	200.23	200.23	200.23	199.90	0
2026-08-07	200.23	200.23	200.23	200.23	199.90	0
2026-08-06	200.23	200.23	200.23	200.23	199.90	0
2026-08-05	200.23	200.23	200.23	200.23	199.90	1
2026-08-04	200.21	200.21	200.21	200.21	199.88	15
2026-08-03	182.84	182.84	182.84	182.84	182.54	0
2026-07-31	182.84	182.84	182.84	182.84	182.54	0
2026-07-30	182.84	182.84	182.84	182.84	182.54	0
2026-07-29	182.84	182.84	182.84	182.84	182.54	0
2026-07-28	182.84	182.84	182.84	182.84	182.54	0
2026-07-27	182.84	182.84	182.84	182.84	182.54	0
2026-07-24	182.84	182.84	182.84	182.84	182.54	0
2026-07-23	182.84	182.84	182.84	182.84	182.54	300
2026-07-22	182.51	182.51	182.51	182.51	182.21	0

Page 1 of 21 · 1,245 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.