Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	541.07	549.82	540.60	547.96	537.19	781,700
2024-02-29	546.15	546.15	539.26	544.73	534.02	817,900
2024-02-28	544.39	545.84	541.67	543.45	532.77	457,300
2024-02-27	548.01	548.56	542.52	547.10	536.35	852,200
2024-02-26	554.08	556.57	545.83	547.91	537.14	847,200
2024-02-23	559.16	559.97	554.94	556.87	545.93	985,100
2024-02-22	552.52	558.66	552.52	555.31	544.40	610,300
2024-02-21	542.89	549.51	540.46	549.02	538.23	381,200
2024-02-20	545.57	547.43	539.81	544.11	533.42	440,500
2024-02-16	549.95	550.43	543.99	545.57	534.85	552,700
2024-02-15	543.16	548.93	538.29	547.98	537.21	420,600
2024-02-14	535.90	541.91	534.55	541.71	531.06	460,900
2024-02-13	536.80	538.09	532.03	535.42	524.90	433,400
2024-02-12	548.85	548.85	540.02	542.31	531.65	343,900
2024-02-09	548.49	550.77	545.11	550.26	539.44	388,000
2024-02-08	550.84	553.08	540.38	545.34	534.62	508,800
2024-02-07	550.00	550.64	546.81	548.69	537.91	413,600
2024-02-06	548.37	548.37	541.87	545.30	534.58	348,600
2024-02-05	548.79	549.57	542.06	545.89	535.16	335,600
2024-02-02	544.10	551.27	538.54	549.62	538.82	489,600
2024-02-01	538.57	546.26	534.81	545.81	535.08	561,900
2024-01-31	527.48	549.32	525.18	537.00	526.45	993,200
2024-01-30	558.26	562.69	555.14	561.57	550.53	621,300
2024-01-29	549.31	556.16	548.73	555.93	545.00	413,000
2024-01-26	552.94	553.08	546.40	549.68	538.88	426,300
2024-01-25	552.19	553.37	548.26	551.70	540.86	884,500
2024-01-24	553.42	554.23	547.32	547.77	537.00	353,600
2024-01-23	550.00	553.20	545.90	552.81	541.94	304,000
2024-01-22	550.00	553.40	547.89	549.91	539.10	449,200
2024-01-19	543.30	548.52	541.32	548.49	537.71	427,300
2024-01-18	535.01	542.22	533.67	541.94	531.29	425,000
2024-01-17	535.68	540.00	532.56	537.19	526.63	427,400
2024-01-16	532.48	537.53	531.38	537.27	526.71	428,800
2024-01-12	535.88	535.88	531.06	534.19	523.69	435,000
2024-01-11	529.87	532.86	528.19	532.40	521.94	336,300
2024-01-10	528.97	531.32	527.36	530.30	519.88	401,400
2024-01-09	528.77	533.03	526.93	531.52	521.07	373,000
2024-01-08	522.32	529.35	522.06	528.78	518.39	509,200
2024-01-05	525.00	526.65	521.70	523.07	512.05	444,000
2024-01-04	526.00	530.95	523.51	524.17	513.13	601,000
2024-01-03	534.49	537.43	530.80	531.00	519.82	488,400
2024-01-02	542.38	545.24	530.93	534.49	523.23	618,500
2023-12-29	546.42	548.85	543.78	545.17	533.69	398,900
2023-12-28	544.18	547.38	543.57	546.15	534.65	267,800
2023-12-27	544.70	545.00	542.74	543.75	532.30	539,400
2023-12-26	543.61	546.47	541.75	543.55	532.10	443,600
2023-12-22	543.15	545.86	541.35	542.85	531.42	420,800
2023-12-21	538.50	541.58	535.60	540.30	528.92	407,700
2023-12-20	540.42	544.98	534.81	534.94	523.67	676,200
2023-12-19	543.82	544.55	537.73	541.56	530.15	499,900
2023-12-18	544.44	544.85	539.05	542.97	531.53	653,300
2023-12-15	535.76	542.00	532.97	541.55	530.14	8,038,300
2023-12-14	550.77	551.83	538.23	538.83	527.48	985,100
2023-12-13	544.87	551.91	544.53	550.77	539.17	690,600
2023-12-12	542.10	545.01	542.02	543.46	532.01	693,500
2023-12-11	540.00	544.44	536.95	540.21	528.83	593,500
2023-12-08	533.45	537.58	531.71	536.60	525.30	394,000
2023-12-07	536.49	536.49	532.04	534.80	523.54	361,400
2023-12-06	537.95	538.06	531.99	535.37	524.10	351,400
2023-12-05	535.17	537.87	533.47	535.54	524.26	343,300

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.