Roper Technologies Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	356.81	372.12	354.00	368.99	366.17	11,167
2026-01-29	359.65	363.14	353.45	359.94	357.19	1,084
2026-01-28	369.25	373.41	356.66	362.64	359.87	556
2026-01-27	410.04	419.99	347.25	359.57	356.83	1,399
2026-01-26	405.48	414.00	405.48	409.42	406.30	312
2026-01-23	404.00	411.20	400.00	409.08	405.96	32
2026-01-22	405.01	409.52	399.59	409.14	406.02	110
2026-01-21	408.82	408.82	399.74	401.43	398.36	64
2026-01-20	408.53	419.92	402.87	403.44	400.36	245
2026-01-16	426.72	426.72	407.01	414.22	411.05	469
2026-01-15	422.77	424.84	412.70	413.79	410.63	88
2026-01-14	426.79	428.58	420.42	422.80	419.57	129
2026-01-13	429.09	434.55	421.20	424.02	420.78	102
2026-01-12	435.69	437.00	427.90	432.41	429.10	738
2026-01-09	438.64	438.80	432.31	435.82	432.49	65
2026-01-08	438.10	439.68	431.05	435.32	431.99	75
2026-01-07	436.55	443.20	434.04	439.99	436.63	133
2026-01-06	432.13	434.99	428.03	434.99	431.67	18
2026-01-05	440.01	440.01	425.01	433.34	430.04	101
2026-01-02	444.03	449.99	428.72	432.33	429.03	334
2025-12-31	451.98	451.98	448.11	449.23	445.80	37
2025-12-30	450.18	451.86	450.18	450.49	446.15	26
2025-12-29	454.65	454.65	444.77	449.87	445.53	324
2025-12-24	450.56	451.45	448.28	450.00	445.66	52
2025-12-23	447.01	448.59	447.01	448.09	443.77	24
2025-12-22	448.95	449.71	442.74	449.71	445.38	5,066
2025-12-19	450.89	454.00	444.52	444.52	440.24	16
2025-12-18	457.19	457.19	446.56	449.11	444.78	42
2025-12-17	445.25	449.98	441.52	449.23	444.90	9
2025-12-16	444.51	444.51	440.82	442.70	438.43	2,282
2025-12-15	453.64	453.64	440.32	443.15	438.88	669
2025-12-12	446.46	451.00	444.98	446.01	441.71	124
2025-12-11	443.11	448.70	440.67	445.80	441.50	60
2025-12-10	442.67	443.69	439.95	439.95	435.71	48
2025-12-09	445.71	448.12	443.26	443.57	439.29	214
2025-12-08	449.05	452.00	446.42	447.65	443.34	78
2025-12-05	457.08	457.08	444.01	447.34	443.03	24
2025-12-04	445.89	447.26	443.83	446.68	442.38	50
2025-12-03	443.73	446.26	441.36	444.80	440.51	41
2025-12-02	442.44	444.61	441.29	444.61	440.32	17
2025-12-01	446.12	448.93	438.71	446.01	441.71	214
2025-11-28	446.99	448.66	446.80	447.59	443.28	119
2025-11-26	447.00	447.00	442.11	446.75	442.44	68
2025-11-25	440.60	445.45	438.50	445.15	440.86	23
2025-11-24	443.08	451.98	441.07	442.52	438.26	12
2025-11-21	443.11	448.74	439.96	445.62	441.33	88
2025-11-20	448.93	449.00	441.04	441.04	436.79	27
2025-11-19	440.01	444.86	437.79	443.55	439.28	41
2025-11-18	443.90	448.03	442.23	447.58	443.27	214
2025-11-17	449.56	449.89	445.30	445.30	441.01	92
2025-11-14	447.00	448.21	441.64	447.54	443.23	230
2025-11-13	458.00	458.00	450.25	450.67	446.33	38
2025-11-12	446.00	454.50	444.10	454.50	450.12	128
2025-11-11	446.77	446.77	441.88	444.84	440.55	62
2025-11-10	448.45	448.45	442.60	445.88	441.58	94
2025-11-07	451.12	451.12	444.33	444.62	440.33	32
2025-11-06	446.34	446.34	441.38	443.01	438.74	42
2025-11-05	447.82	450.91	444.87	445.61	441.32	34
2025-11-04	435.77	450.51	435.77	449.78	445.45	116
2025-11-03	439.05	446.65	438.28	444.69	440.40	277

← NewerPage 4 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.