Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	537.60	542.04	534.00	536.75	525.45	486,600
2023-12-01	538.25	540.86	533.64	540.58	529.20	608,600
2023-11-30	526.23	539.33	526.01	538.25	526.91	1,441,800
2023-11-29	528.36	531.28	525.28	525.83	514.76	377,300
2023-11-28	526.09	531.00	525.37	525.87	514.80	434,400
2023-11-27	526.13	528.12	523.54	525.00	513.94	589,300
2023-11-24	527.27	529.14	524.67	525.59	514.52	280,800
2023-11-22	529.64	531.75	526.53	528.48	517.35	404,100
2023-11-21	524.52	528.44	524.15	527.15	516.05	325,000
2023-11-20	528.36	529.99	521.00	524.72	513.67	353,100
2023-11-17	528.01	528.01	523.24	524.72	513.67	372,500
2023-11-16	522.24	528.07	521.12	525.10	514.04	384,100
2023-11-15	525.08	528.44	520.69	520.88	509.91	423,500
2023-11-14	518.71	525.63	516.27	524.70	513.65	539,500
2023-11-13	516.63	519.47	513.47	517.00	506.11	506,200
2023-11-10	511.41	518.60	510.30	517.15	506.26	534,900
2023-11-09	511.00	513.45	508.07	509.74	499.00	350,100
2023-11-08	510.00	513.22	507.59	511.06	500.30	419,600
2023-11-07	503.00	507.92	502.06	507.06	496.38	486,400
2023-11-06	504.66	506.93	502.58	503.20	492.60	517,100
2023-11-03	495.33	505.74	495.33	502.54	491.96	613,200
2023-11-02	487.37	495.00	486.82	494.05	483.65	722,800
2023-11-01	490.13	491.66	483.56	487.15	476.89	602,500
2023-10-31	486.77	491.60	484.00	488.57	478.28	843,900
2023-10-30	478.87	486.53	476.02	484.80	474.59	509,800
2023-10-27	478.71	482.25	474.46	475.57	465.55	450,100
2023-10-26	482.93	485.69	478.36	480.38	470.26	509,800
2023-10-25	484.77	505.42	479.16	481.21	471.08	911,300
2023-10-24	481.10	486.74	478.40	482.55	472.39	638,200
2023-10-23	482.12	482.79	477.62	477.82	467.76	458,300
2023-10-20	490.00	490.00	480.99	482.12	471.97	481,600
2023-10-19	491.80	495.76	487.46	487.53	477.26	428,300
2023-10-18	499.16	499.16	492.47	492.90	482.52	289,400
2023-10-17	499.37	502.70	497.06	499.93	489.40	396,500
2023-10-16	500.33	505.53	498.83	501.91	491.34	282,000
2023-10-13	502.10	503.41	495.79	497.84	487.36	314,100
2023-10-12	502.00	505.51	498.68	502.30	491.72	251,800
2023-10-11	498.84	503.00	497.86	502.03	491.46	247,200
2023-10-10	499.39	504.00	496.63	497.19	486.72	416,100
2023-10-09	492.35	499.67	492.23	499.56	489.04	275,400
2023-10-06	488.06	496.86	483.88	494.83	484.41	423,700
2023-10-05	488.00	491.64	484.34	489.18	478.88	398,200
2023-10-04	481.42	489.17	481.42	488.15	477.20	359,100
2023-10-03	479.77	484.37	479.33	480.02	469.25	356,600
2023-10-02	483.80	484.85	480.82	483.88	473.03	330,200
2023-09-29	489.51	489.51	482.96	484.28	473.42	422,900
2023-09-28	486.63	489.20	484.40	487.49	476.56	411,800
2023-09-27	486.15	490.09	483.45	486.63	475.71	488,500
2023-09-26	489.13	489.77	482.37	483.46	472.62	377,000
2023-09-25	494.74	494.96	489.44	492.59	481.54	437,900
2023-09-22	493.59	499.17	492.59	494.97	483.87	436,000
2023-09-21	502.51	502.55	494.61	495.63	484.51	472,700
2023-09-20	503.18	508.90	502.20	504.15	492.84	455,500
2023-09-19	497.89	503.79	497.18	502.76	491.48	316,400
2023-09-18	496.65	502.64	496.15	499.16	487.96	229,300
2023-09-15	499.64	499.86	493.40	495.81	484.69	725,600
2023-09-14	496.13	500.57	495.59	499.42	488.22	309,800
2023-09-13	494.94	499.19	494.84	495.48	484.37	373,400
2023-09-12	496.42	497.34	492.03	493.69	482.62	307,000
2023-09-11	490.28	498.58	490.28	497.86	486.69	285,200

← NewerPage 13 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.