Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	375.02	401.24	368.00	393.38	392.36	972
2026-07-27	368.91	381.02	367.10	379.88	378.89	530
2026-07-24	361.95	371.42	355.12	367.58	366.62	582
2026-07-23	347.07	368.45	336.00	361.92	360.98	870
2026-07-22	350.60	352.07	335.49	336.74	335.86	685
2026-07-21	370.00	370.00	341.01	353.56	352.64	239
2026-07-20	357.89	367.73	354.09	365.83	364.88	226
2026-07-17	358.12	370.29	343.33	363.63	362.68	242
2026-07-16	344.34	363.10	344.34	362.74	361.80	214
2026-07-15	346.62	355.38	340.45	348.80	347.89	233
2026-07-14	360.01	360.01	327.50	349.46	348.55	197
2026-07-13	345.44	363.43	343.11	361.22	360.28	225
2026-07-10	366.64	366.64	332.40	356.62	355.69	144
2026-07-09	354.25	356.21	335.50	356.21	355.28	255
2026-07-08	350.00	365.00	350.00	357.08	356.15	299
2026-07-07	364.75	381.97	364.75	368.40	367.44	341
2026-07-06	364.61	372.24	349.65	365.66	363.80	798
2026-07-02	355.00	366.24	351.00	365.06	363.20	345
2026-07-01	340.67	355.85	325.96	354.25	352.45	507
2026-06-30	344.37	344.37	330.50	338.07	336.35	203
2026-06-29	338.31	350.00	327.50	334.59	332.89	516
2026-06-26	347.21	347.21	332.42	339.07	337.35	443
2026-06-25	325.50	338.35	319.01	333.38	331.69	2,114
2026-06-24	358.66	358.66	327.50	332.64	330.95	231
2026-06-23	325.55	334.00	298.66	328.59	326.92	373
2026-06-22	311.80	337.22	311.80	325.16	323.51	416
2026-06-18	330.30	336.37	320.01	331.19	329.51	398
2026-06-17	339.00	339.61	329.19	332.04	330.35	202
2026-06-16	326.46	339.91	325.00	336.06	334.35	3,265
2026-06-15	336.31	344.83	329.03	332.81	331.12	453
2026-06-12	320.01	345.00	320.01	334.98	333.28	308
2026-06-11	306.00	338.89	306.00	334.29	332.59	246
2026-06-10	346.49	346.81	320.01	335.51	333.80	313
2026-06-09	326.01	338.89	325.53	335.03	333.33	243
2026-06-08	326.01	337.58	320.00	334.69	332.99	668
2026-06-05	331.62	347.07	327.34	334.03	332.33	208
2026-06-04	330.00	345.00	325.01	330.83	329.15	228
2026-06-03	335.00	347.07	326.52	329.98	328.30	253
2026-06-02	350.00	360.00	328.93	334.16	332.46	254
2026-06-01	335.24	346.34	321.12	346.11	344.35	2,539
2026-05-29	312.00	326.50	311.01	325.47	323.82	422
2026-05-28	327.53	331.00	311.01	320.45	318.82	519
2026-05-27	325.00	325.45	310.09	318.25	316.63	319
2026-05-26	330.00	345.34	318.63	321.52	319.89	457
2026-05-22	333.96	334.61	314.50	325.78	324.12	274
2026-05-21	328.50	328.50	311.30	323.07	321.43	277
2026-05-20	339.13	339.13	317.95	321.60	319.97	259
2026-05-19	331.00	340.00	330.00	330.68	329.00	282
2026-05-18	310.35	331.01	306.01	330.06	328.38	554
2026-05-15	317.00	325.37	312.00	323.80	322.15	325
2026-05-14	306.62	320.90	306.62	317.07	315.46	523
2026-05-13	323.25	342.76	305.93	316.48	314.87	1,598
2026-05-12	330.00	341.84	315.00	324.61	322.96	207
2026-05-11	346.48	357.00	328.38	328.47	326.80	513
2026-05-08	352.00	383.50	340.58	347.48	345.71	345
2026-05-07	350.73	357.04	345.01	355.69	353.88	2,154
2026-05-06	346.01	367.55	340.00	351.83	350.04	492
2026-05-05	365.00	365.00	342.22	355.36	353.55	196
2026-05-01	365.85	365.85	340.01	359.87	358.04	315
2026-04-30	353.72	357.50	347.42	355.36	353.55	162

← NewerPage 2 of 19 · 1,139 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.9100 USD
2026-07-07	0.9100 USD
2026-04-02	0.9100 USD
2025-12-31	0.9100 USD
2025-10-02	0.8250 USD
2025-07-07	0.8250 USD
2025-04-03	0.8250 USD
2025-01-03	0.8250 USD
2025-01-02	0.9100 USD
2024-10-08	0.7500 USD
2024-07-08	0.7500 USD
2024-04-04	0.7500 USD
2024-01-08	0.7500 USD
2023-10-05	0.6825 USD
2023-07-07	0.6825 USD
2023-04-05	0.6825 USD
2023-01-06	0.6825 USD
2022-10-05	0.6200 USD
2022-07-07	0.6200 USD
2022-04-04	0.6200 USD
2022-01-07	0.6200 USD
2021-10-05	0.5625 USD
2021-07-07	0.5625 USD
2021-04-01	0.5625 USD
2021-01-07	0.5625 USD
2020-10-05	0.5125 USD
2020-07-07	0.5125 USD
2020-04-07	0.5125 USD
2020-01-08	0.5125 USD
2019-10-03	0.4625 USD
2019-07-05	0.4625 USD
2019-04-05	0.4625 USD
2019-01-08	0.4625 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.