Roper Technologies Inc historical data
| 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 |
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.