Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	352.80	375.66	346.88	355.06	353.26	257
2026-04-28	357.71	369.24	351.22	354.99	353.19	211
2026-04-27	363.78	363.78	345.01	352.38	350.59	311
2026-04-24	365.00	375.19	349.47	354.02	352.22	286
2026-04-23	358.68	398.00	358.00	367.03	365.16	497
2026-04-22	362.95	369.28	358.00	363.52	361.67	230
2026-04-21	362.52	368.04	358.00	361.54	359.70	199
2026-04-20	359.50	371.99	349.19	360.62	358.79	352
2026-04-17	350.93	369.27	336.89	358.57	356.75	277
2026-04-16	348.00	369.54	348.00	363.61	361.76	221
2026-04-15	353.78	364.88	344.97	359.10	357.27	391
2026-04-14	356.40	360.72	344.37	355.22	353.41	336
2026-04-13	342.00	358.26	336.01	357.52	355.70	365
2026-04-10	347.56	350.10	340.03	342.52	340.78	924
2026-04-09	353.22	366.61	340.12	349.22	347.45	447
2026-04-08	365.00	367.00	356.54	357.60	355.78	339
2026-04-07	348.23	370.36	348.23	359.43	357.60	727
2026-04-02	343.44	363.45	335.97	359.44	357.61	574
2026-04-01	343.53	359.97	340.20	354.99	352.28	2,818
2026-03-31	364.44	365.15	348.32	352.95	350.26	189
2026-03-30	344.42	354.12	340.00	351.12	348.44	428
2026-03-27	354.00	363.29	343.52	346.70	344.05	227
2026-03-26	346.72	370.00	325.01	352.10	349.41	140
2026-03-25	353.80	370.17	340.40	345.93	343.29	275
2026-03-24	335.01	365.93	335.01	347.46	344.81	326
2026-03-23	353.01	368.94	321.09	355.78	353.06	1,560
2026-03-20	358.00	366.00	347.75	354.06	351.36	217
2026-03-19	361.42	365.99	335.01	355.95	353.23	436
2026-03-18	382.00	382.00	346.28	349.31	346.64	205
2026-03-17	353.00	362.08	345.20	351.61	348.93	150
2026-03-16	351.01	358.95	335.01	351.75	349.07	330
2026-03-13	348.00	355.55	343.62	349.27	346.60	125
2026-03-12	353.86	357.17	345.39	350.23	347.56	274
2026-03-11	353.00	360.09	348.38	351.19	348.51	162
2026-03-10	364.30	366.00	349.29	353.18	350.48	305
2026-03-09	367.50	374.00	358.80	361.19	358.43	399
2026-03-06	368.67	370.00	358.52	364.74	361.96	329
2026-03-05	361.27	369.52	355.01	365.13	362.34	394
2026-03-04	354.00	364.80	345.84	364.71	361.93	454
2026-03-03	348.00	357.81	345.00	356.40	353.68	311
2026-03-02	349.00	355.94	336.79	354.83	352.12	926
2026-02-27	351.48	354.82	343.01	347.65	345.00	388
2026-02-26	345.00	354.70	341.02	350.18	347.51	729
2026-02-25	346.05	346.05	335.00	342.78	340.16	1,139
2026-02-24	340.00	341.49	329.45	337.61	335.03	308
2026-02-23	342.11	342.11	329.73	335.19	332.63	698
2026-02-20	334.00	338.03	327.69	335.66	333.10	1,177
2026-02-19	330.00	335.09	325.00	330.13	327.61	414
2026-02-18	315.40	326.01	310.02	325.00	322.52	496
2026-02-17	321.40	330.00	313.07	316.67	314.25	770
2026-02-13	322.00	325.68	316.00	323.85	321.38	182
2026-02-12	334.01	340.00	318.06	321.49	319.04	309
2026-02-11	349.00	349.48	334.72	335.89	333.33	678
2026-02-10	352.00	355.22	340.63	349.61	346.94	517
2026-02-09	362.60	370.00	348.70	352.26	349.57	572
2026-02-06	356.00	362.94	349.57	362.05	359.29	1,703
2026-02-05	360.00	367.46	353.61	355.58	352.87	336
2026-02-04	349.00	361.17	341.01	360.37	357.62	465
2026-02-03	375.00	375.00	345.81	346.96	344.31	1,015
2026-02-02	373.88	375.95	364.59	370.95	368.12	1,246

← NewerPage 3 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.