Roper Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 552.58 | 554.50 | 545.01 | 545.97 | 536.69 | 456,400 |
| 2024-08-21 | 549.94 | 551.91 | 547.39 | 551.48 | 542.11 | 324,400 |
| 2024-08-20 | 550.42 | 551.87 | 544.83 | 547.45 | 538.15 | 266,800 |
| 2024-08-19 | 547.62 | 550.58 | 546.12 | 549.88 | 540.54 | 273,900 |
| 2024-08-16 | 548.45 | 549.80 | 545.36 | 548.50 | 539.18 | 389,800 |
| 2024-08-15 | 535.24 | 549.07 | 532.49 | 546.57 | 537.28 | 608,000 |
| 2024-08-14 | 524.23 | 528.38 | 523.70 | 528.00 | 519.03 | 272,600 |
| 2024-08-13 | 520.07 | 525.16 | 518.87 | 525.02 | 516.10 | 388,500 |
| 2024-08-12 | 524.51 | 526.24 | 519.23 | 520.07 | 511.23 | 299,000 |
| 2024-08-09 | 521.23 | 527.79 | 517.97 | 526.78 | 517.83 | 300,100 |
| 2024-08-08 | 518.97 | 525.78 | 516.38 | 523.02 | 514.13 | 347,100 |
| 2024-08-07 | 524.91 | 527.13 | 514.79 | 515.25 | 506.49 | 465,800 |
| 2024-08-06 | 520.50 | 529.23 | 517.92 | 518.14 | 509.34 | 596,900 |
| 2024-08-05 | 571.19 | 571.19 | 515.88 | 517.53 | 508.74 | 934,500 |
| 2024-08-02 | 546.90 | 548.01 | 532.07 | 536.03 | 526.92 | 740,000 |
| 2024-08-01 | 544.45 | 549.15 | 537.85 | 544.40 | 535.15 | 441,000 |
| 2024-07-31 | 548.00 | 550.26 | 543.00 | 544.75 | 535.49 | 560,500 |
| 2024-07-30 | 546.52 | 551.50 | 541.66 | 544.81 | 535.55 | 327,000 |
| 2024-07-29 | 549.08 | 555.95 | 542.64 | 545.69 | 536.42 | 400,600 |
| 2024-07-26 | 550.65 | 553.55 | 542.27 | 548.53 | 539.21 | 777,900 |
| 2024-07-25 | 541.13 | 548.19 | 534.61 | 540.89 | 531.70 | 1,094,500 |
| 2024-07-24 | 546.00 | 546.00 | 520.44 | 531.97 | 522.93 | 2,064,400 |
| 2024-07-23 | 577.50 | 579.10 | 573.48 | 574.27 | 564.51 | 430,800 |
| 2024-07-22 | 570.82 | 577.23 | 570.25 | 576.55 | 566.75 | 505,300 |
| 2024-07-19 | 572.75 | 575.00 | 564.35 | 567.31 | 557.67 | 459,200 |
| 2024-07-18 | 571.27 | 573.17 | 567.85 | 571.19 | 561.48 | 352,000 |
| 2024-07-17 | 570.04 | 574.29 | 566.58 | 571.27 | 561.56 | 661,700 |
| 2024-07-16 | 559.16 | 567.42 | 558.36 | 567.07 | 557.43 | 405,700 |
| 2024-07-15 | 557.88 | 560.68 | 554.29 | 559.15 | 549.65 | 566,500 |
| 2024-07-12 | 558.96 | 561.75 | 557.01 | 558.38 | 548.89 | 400,700 |
| 2024-07-11 | 553.18 | 558.16 | 553.18 | 555.93 | 546.48 | 436,300 |
| 2024-07-10 | 551.26 | 553.06 | 549.46 | 553.06 | 543.66 | 443,700 |
| 2024-07-09 | 557.67 | 557.67 | 549.24 | 550.47 | 541.12 | 348,700 |
| 2024-07-08 | 558.63 | 559.81 | 553.57 | 556.80 | 547.34 | 315,300 |
| 2024-07-05 | 558.32 | 563.06 | 556.10 | 562.56 | 552.26 | 324,800 |
| 2024-07-03 | 563.15 | 564.34 | 559.03 | 560.45 | 550.19 | 284,800 |
| 2024-07-02 | 564.14 | 567.54 | 561.25 | 563.11 | 552.80 | 503,700 |
| 2024-07-01 | 567.11 | 568.55 | 560.63 | 562.63 | 552.33 | 360,400 |
| 2024-06-28 | 561.97 | 569.50 | 559.94 | 563.66 | 553.34 | 742,900 |
| 2024-06-27 | 560.08 | 565.43 | 556.93 | 562.06 | 551.77 | 435,500 |
| 2024-06-26 | 559.98 | 562.50 | 556.64 | 557.54 | 547.34 | 372,100 |
| 2024-06-25 | 565.09 | 566.47 | 561.82 | 562.99 | 552.69 | 391,300 |
| 2024-06-24 | 560.63 | 568.68 | 558.25 | 562.55 | 552.25 | 529,100 |
| 2024-06-21 | 564.88 | 564.88 | 557.58 | 561.49 | 551.21 | 1,028,900 |
| 2024-06-20 | 560.00 | 563.92 | 556.06 | 559.22 | 548.98 | 548,300 |
| 2024-06-18 | 551.74 | 561.89 | 551.74 | 560.10 | 549.85 | 496,100 |
| 2024-06-17 | 549.00 | 554.16 | 547.63 | 553.59 | 543.46 | 632,800 |
| 2024-06-14 | 548.04 | 554.74 | 547.42 | 549.45 | 539.39 | 431,100 |
| 2024-06-13 | 552.66 | 556.46 | 546.32 | 547.17 | 537.16 | 482,800 |
| 2024-06-12 | 557.45 | 559.08 | 552.13 | 558.19 | 547.97 | 526,300 |
| 2024-06-11 | 556.38 | 556.38 | 550.77 | 555.72 | 545.55 | 316,300 |
| 2024-06-10 | 553.34 | 556.62 | 551.15 | 556.50 | 546.31 | 313,200 |
| 2024-06-07 | 552.04 | 556.86 | 551.05 | 554.03 | 543.89 | 394,000 |
| 2024-06-06 | 547.99 | 553.65 | 545.20 | 550.36 | 540.29 | 395,500 |
| 2024-06-05 | 545.00 | 547.85 | 542.09 | 546.92 | 536.91 | 374,000 |
| 2024-06-04 | 534.99 | 544.89 | 534.99 | 543.40 | 533.45 | 506,400 |
| 2024-06-03 | 532.76 | 536.36 | 529.94 | 536.16 | 526.35 | 549,900 |
| 2024-05-31 | 528.41 | 533.00 | 524.53 | 532.76 | 523.01 | 765,800 |
| 2024-05-30 | 527.64 | 528.83 | 524.32 | 526.58 | 516.94 | 476,500 |
| 2024-05-29 | 528.55 | 532.81 | 528.49 | 530.94 | 521.22 | 551,800 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-08-29 | 2:1 |
| 1997-08-04 | 2:1 |
| 1993-09-21 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-02 | 0.9100 USD |
| 2026-07-08 | 0.9100 USD |
| 2026-04-06 | 0.9100 USD |
| 2026-01-02 | 0.9100 USD |
| 2025-10-03 | 0.8250 USD |
| 2025-07-08 | 0.8250 USD |
| 2025-04-04 | 0.8250 USD |
| 2025-01-03 | 0.8250 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 | 0.6830 USD |
| 2023-07-07 | 0.6830 USD |
| 2023-04-05 | 0.6830 USD |
| 2023-01-06 | 0.6830 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 | 0.5630 USD |
| 2021-07-07 | 0.5630 USD |
| 2021-04-01 | 0.5630 USD |
| 2021-01-07 | 0.5630 USD |
| 2020-10-05 | 0.5130 USD |
| 2020-07-07 | 0.5130 USD |
| 2020-04-07 | 0.5130 USD |
| 2020-01-08 | 0.5130 USD |
| 2019-10-03 | 0.4630 USD |
| 2019-07-05 | 0.4630 USD |
| 2019-04-05 | 0.4630 USD |
| 2019-01-08 | 0.4630 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.