Roper Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 542.04 | 542.04 | 530.88 | 533.02 | 523.26 | 518,300 |
| 2024-05-24 | 544.21 | 547.87 | 543.65 | 544.66 | 534.69 | 369,900 |
| 2024-05-23 | 547.59 | 549.85 | 543.17 | 544.62 | 534.65 | 529,500 |
| 2024-05-22 | 541.46 | 549.90 | 538.84 | 547.45 | 537.43 | 512,000 |
| 2024-05-21 | 545.05 | 545.72 | 538.23 | 541.40 | 531.49 | 380,400 |
| 2024-05-20 | 540.78 | 546.68 | 540.16 | 546.37 | 536.37 | 777,900 |
| 2024-05-17 | 538.80 | 544.10 | 537.17 | 541.89 | 531.97 | 787,900 |
| 2024-05-16 | 532.39 | 539.55 | 531.18 | 538.80 | 528.94 | 792,100 |
| 2024-05-15 | 524.09 | 532.75 | 522.73 | 531.44 | 521.71 | 626,500 |
| 2024-05-14 | 522.00 | 523.54 | 517.27 | 520.83 | 511.30 | 419,800 |
| 2024-05-13 | 526.88 | 527.37 | 521.14 | 521.76 | 512.21 | 344,400 |
| 2024-05-10 | 522.02 | 526.48 | 521.28 | 523.50 | 513.92 | 346,700 |
| 2024-05-09 | 520.64 | 523.81 | 519.99 | 523.33 | 513.75 | 311,600 |
| 2024-05-08 | 521.66 | 528.25 | 520.92 | 521.05 | 511.51 | 463,200 |
| 2024-05-07 | 517.91 | 520.93 | 516.51 | 520.26 | 510.74 | 309,900 |
| 2024-05-06 | 517.59 | 518.81 | 512.76 | 515.54 | 506.10 | 651,700 |
| 2024-05-03 | 512.97 | 519.52 | 511.50 | 517.21 | 507.74 | 1,067,600 |
| 2024-05-02 | 515.44 | 515.44 | 508.22 | 510.82 | 501.47 | 694,100 |
| 2024-05-01 | 512.00 | 523.35 | 511.12 | 514.76 | 505.34 | 767,700 |
| 2024-04-30 | 512.88 | 513.19 | 508.37 | 511.46 | 502.10 | 901,800 |
| 2024-04-29 | 522.39 | 526.66 | 511.62 | 513.58 | 504.18 | 698,100 |
| 2024-04-26 | 530.38 | 540.29 | 526.52 | 526.78 | 517.14 | 856,100 |
| 2024-04-25 | 537.05 | 543.11 | 533.76 | 540.41 | 530.52 | 552,900 |
| 2024-04-24 | 536.26 | 538.71 | 533.85 | 538.01 | 528.16 | 631,600 |
| 2024-04-23 | 539.95 | 543.65 | 538.48 | 539.62 | 529.74 | 381,500 |
| 2024-04-22 | 538.92 | 540.67 | 534.40 | 539.11 | 529.24 | 584,000 |
| 2024-04-19 | 530.07 | 535.70 | 529.55 | 534.38 | 524.60 | 776,900 |
| 2024-04-18 | 530.51 | 531.55 | 526.17 | 527.27 | 517.62 | 477,300 |
| 2024-04-17 | 528.32 | 529.70 | 525.67 | 526.47 | 516.83 | 447,800 |
| 2024-04-16 | 531.00 | 532.16 | 526.95 | 526.98 | 517.33 | 405,300 |
| 2024-04-15 | 542.37 | 542.37 | 526.97 | 528.26 | 518.59 | 800,100 |
| 2024-04-12 | 534.38 | 544.91 | 534.33 | 535.83 | 526.02 | 590,600 |
| 2024-04-11 | 537.77 | 544.67 | 535.74 | 539.64 | 529.76 | 398,000 |
| 2024-04-10 | 538.81 | 539.84 | 534.49 | 535.99 | 526.18 | 481,800 |
| 2024-04-09 | 544.39 | 546.86 | 541.16 | 543.48 | 533.53 | 315,700 |
| 2024-04-08 | 541.33 | 545.51 | 540.20 | 543.23 | 533.29 | 371,900 |
| 2024-04-05 | 537.52 | 545.80 | 536.87 | 543.01 | 533.07 | 338,800 |
| 2024-04-04 | 550.06 | 554.37 | 537.11 | 537.28 | 527.45 | 451,500 |
| 2024-04-03 | 542.92 | 549.26 | 542.92 | 544.68 | 533.97 | 927,300 |
| 2024-04-02 | 552.00 | 552.87 | 543.42 | 545.94 | 535.21 | 775,300 |
| 2024-04-01 | 562.35 | 565.00 | 552.03 | 553.62 | 542.74 | 268,400 |
| 2024-03-28 | 560.00 | 563.15 | 557.80 | 560.84 | 549.82 | 478,100 |
| 2024-03-27 | 557.79 | 559.84 | 556.54 | 559.18 | 548.19 | 362,800 |
| 2024-03-26 | 550.94 | 555.59 | 549.20 | 554.43 | 543.53 | 419,000 |
| 2024-03-25 | 554.04 | 554.04 | 547.81 | 550.94 | 540.11 | 576,200 |
| 2024-03-22 | 558.97 | 558.97 | 553.04 | 556.38 | 545.44 | 240,500 |
| 2024-03-21 | 556.55 | 558.63 | 554.46 | 556.28 | 545.35 | 425,000 |
| 2024-03-20 | 553.09 | 556.78 | 550.10 | 554.06 | 543.17 | 442,400 |
| 2024-03-19 | 547.00 | 552.27 | 545.78 | 551.87 | 541.02 | 317,800 |
| 2024-03-18 | 548.60 | 551.17 | 545.43 | 546.16 | 535.43 | 373,200 |
| 2024-03-15 | 544.42 | 551.79 | 542.29 | 547.35 | 536.59 | 877,100 |
| 2024-03-14 | 549.63 | 551.84 | 543.87 | 547.08 | 536.33 | 375,900 |
| 2024-03-13 | 557.77 | 557.77 | 547.66 | 549.52 | 538.72 | 439,500 |
| 2024-03-12 | 554.60 | 558.26 | 553.62 | 555.20 | 544.29 | 465,100 |
| 2024-03-11 | 545.21 | 554.26 | 542.90 | 553.88 | 542.99 | 521,400 |
| 2024-03-08 | 546.17 | 548.55 | 544.35 | 545.95 | 535.22 | 310,400 |
| 2024-03-07 | 545.14 | 549.14 | 543.29 | 546.32 | 535.58 | 301,800 |
| 2024-03-06 | 537.50 | 546.20 | 535.59 | 540.21 | 529.59 | 441,900 |
| 2024-03-05 | 544.24 | 544.24 | 534.73 | 537.01 | 526.46 | 431,400 |
| 2024-03-04 | 549.35 | 552.06 | 545.45 | 547.22 | 536.46 | 521,200 |
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.