Roper Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 399.67 | 437.79 | 392.00 | 437.03 | 437.03 | 585 |
| 2026-10-21 | 389.03 | 405.00 | 389.03 | 396.50 | 396.50 | 423 |
| 2026-10-20 | 378.34 | 395.26 | 378.34 | 394.91 | 394.91 | 269 |
| 2026-10-19 | 383.63 | 385.56 | 372.07 | 384.15 | 384.15 | 849 |
| 2026-10-16 | 379.91 | 393.72 | 378.81 | 381.22 | 381.22 | 378 |
| 2026-10-15 | 372.69 | 386.49 | 370.12 | 383.51 | 383.51 | 156 |
| 2026-10-14 | 362.96 | 375.00 | 362.96 | 371.15 | 371.15 | 93 |
| 2026-10-13 | 372.78 | 378.00 | 365.00 | 370.40 | 370.40 | 306 |
| 2026-10-12 | 364.00 | 372.00 | 360.35 | 368.40 | 368.40 | 144 |
| 2026-10-09 | 369.69 | 370.04 | 355.00 | 364.84 | 364.84 | 119 |
| 2026-10-08 | 365.90 | 366.00 | 354.61 | 362.29 | 362.29 | 98 |
| 2026-10-07 | 363.24 | 370.04 | 357.38 | 358.68 | 358.68 | 85 |
| 2026-10-06 | 359.71 | 369.00 | 358.92 | 360.80 | 360.80 | 144 |
| 2026-10-05 | 354.32 | 362.02 | 348.52 | 359.09 | 359.09 | 313 |
| 2026-10-02 | 374.00 | 374.00 | 354.65 | 355.88 | 355.88 | 268 |
| 2026-10-01 | 344.26 | 362.59 | 344.26 | 359.84 | 359.84 | 470 |
| 2026-09-30 | 351.54 | 354.77 | 345.95 | 349.91 | 349.00 | 205 |
| 2026-09-29 | 352.41 | 357.74 | 344.26 | 348.16 | 347.25 | 513 |
| 2026-09-28 | 354.56 | 362.00 | 347.22 | 352.62 | 351.70 | 507 |
| 2026-09-25 | 367.79 | 367.79 | 358.78 | 359.01 | 358.08 | 197 |
| 2026-09-24 | 374.34 | 374.34 | 361.84 | 363.05 | 362.11 | 256 |
| 2026-09-23 | 368.80 | 371.24 | 354.00 | 369.48 | 368.52 | 340 |
| 2026-09-22 | 365.40 | 374.71 | 360.00 | 364.39 | 363.44 | 460 |
| 2026-09-21 | 362.66 | 377.06 | 362.66 | 369.35 | 368.39 | 513 |
| 2026-09-18 | 365.00 | 379.75 | 365.00 | 372.55 | 371.58 | 2,764 |
| 2026-09-17 | 365.00 | 379.75 | 365.00 | 375.14 | 374.16 | 181 |
| 2026-09-16 | 375.00 | 383.60 | 375.00 | 376.71 | 375.73 | 918 |
| 2026-09-15 | 394.00 | 398.56 | 382.02 | 386.41 | 385.41 | 992 |
| 2026-09-14 | 379.19 | 403.98 | 379.19 | 396.01 | 394.98 | 346 |
| 2026-09-11 | 389.00 | 396.79 | 383.55 | 387.25 | 386.24 | 577 |
| 2026-09-10 | 390.00 | 396.80 | 385.04 | 388.54 | 387.53 | 395 |
| 2026-09-09 | 394.60 | 400.00 | 385.85 | 392.88 | 391.86 | 245 |
| 2026-09-08 | 405.43 | 418.02 | 393.94 | 395.20 | 394.17 | 700 |
| 2026-09-04 | 427.26 | 427.26 | 405.29 | 408.33 | 407.27 | 204 |
| 2026-09-03 | 428.68 | 429.98 | 416.21 | 423.39 | 422.29 | 192 |
| 2026-09-02 | 413.02 | 429.86 | 413.02 | 417.26 | 416.17 | 152 |
| 2026-09-01 | 430.50 | 434.99 | 417.79 | 418.89 | 417.80 | 396 |
| 2026-08-28 | 420.00 | 432.00 | 412.14 | 425.77 | 424.66 | 261 |
| 2026-08-27 | 405.72 | 422.83 | 405.72 | 420.46 | 419.37 | 311 |
| 2026-08-26 | 405.43 | 416.99 | 399.80 | 414.21 | 413.13 | 124 |
| 2026-08-25 | 412.49 | 419.83 | 400.01 | 412.73 | 411.66 | 220 |
| 2026-08-24 | 416.00 | 422.99 | 408.00 | 413.28 | 412.21 | 711 |
| 2026-08-21 | 409.16 | 418.00 | 400.60 | 408.65 | 407.59 | 171 |
| 2026-08-20 | 406.00 | 412.61 | 399.60 | 410.73 | 409.66 | 216 |
| 2026-08-19 | 394.56 | 410.53 | 384.84 | 409.53 | 408.46 | 731 |
| 2026-08-18 | 387.00 | 401.50 | 387.00 | 400.38 | 399.34 | 171 |
| 2026-08-17 | 394.24 | 405.33 | 385.04 | 394.04 | 393.02 | 351 |
| 2026-08-14 | 415.29 | 415.29 | 387.82 | 399.04 | 398.00 | 316 |
| 2026-08-13 | 409.99 | 409.99 | 387.61 | 390.44 | 389.42 | 261 |
| 2026-08-12 | 389.88 | 411.35 | 386.57 | 391.88 | 390.86 | 216 |
| 2026-08-11 | 412.00 | 414.00 | 397.00 | 400.72 | 399.68 | 196 |
| 2026-08-10 | 397.00 | 408.00 | 396.87 | 404.64 | 403.59 | 439 |
| 2026-08-07 | 400.00 | 411.56 | 393.00 | 401.11 | 400.07 | 494 |
| 2026-08-06 | 400.00 | 400.00 | 381.01 | 394.65 | 393.62 | 235 |
| 2026-08-05 | 391.32 | 400.00 | 390.00 | 394.47 | 393.44 | 562 |
| 2026-08-04 | 386.51 | 400.00 | 367.03 | 389.92 | 388.91 | 480 |
| 2026-08-03 | 381.01 | 414.80 | 381.01 | 389.44 | 388.43 | 619 |
| 2026-07-31 | 394.00 | 395.00 | 373.00 | 393.41 | 392.39 | 363 |
| 2026-07-30 | 405.06 | 416.85 | 381.66 | 388.16 | 387.15 | 782 |
| 2026-07-29 | 388.26 | 409.53 | 369.69 | 407.12 | 406.06 | 622 |
Page 1 of 5 · 249 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.