Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	495.43	497.04	489.93	491.51	480.49	382,900
2023-09-07	493.81	496.15	492.49	494.34	483.25	264,300
2023-09-06	493.39	497.05	492.02	495.00	483.90	254,300
2023-09-05	498.99	502.36	491.14	493.39	482.32	299,000
2023-09-01	500.37	501.29	496.59	499.54	488.34	248,800
2023-08-31	504.73	504.73	498.87	499.06	487.87	395,800
2023-08-30	499.10	504.11	497.44	502.62	491.35	298,500
2023-08-29	493.96	498.58	493.96	498.15	486.98	238,600
2023-08-28	495.38	497.07	493.61	495.64	484.52	170,600
2023-08-25	490.82	496.55	489.92	494.79	483.69	206,300
2023-08-24	495.00	498.42	488.50	488.71	477.75	229,000
2023-08-23	488.10	493.98	487.66	493.07	482.01	253,400
2023-08-22	487.31	490.97	485.50	487.57	476.63	258,200
2023-08-21	484.36	487.43	482.74	485.99	475.09	287,000
2023-08-18	483.84	487.24	482.09	484.34	473.48	256,100
2023-08-17	495.07	496.83	486.17	486.73	475.81	346,000
2023-08-16	495.04	497.69	492.20	495.64	484.52	364,000
2023-08-15	495.43	497.51	494.02	494.81	483.71	370,000
2023-08-14	489.03	497.87	489.01	496.21	485.08	376,700
2023-08-11	487.58	490.70	486.17	489.11	478.14	319,600
2023-08-10	493.00	494.95	487.25	487.98	477.03	235,000
2023-08-09	493.00	493.00	487.68	488.56	477.60	372,700
2023-08-08	492.70	492.80	487.88	491.28	480.26	353,100
2023-08-07	488.45	492.78	488.27	492.70	481.65	312,700
2023-08-04	494.34	494.34	486.18	486.71	475.79	234,000
2023-08-03	489.13	493.68	489.08	490.97	479.96	303,000
2023-08-02	489.89	493.97	488.32	491.16	480.14	338,600
2023-08-01	491.51	494.37	489.74	492.65	481.60	279,800
2023-07-31	494.60	494.60	490.17	493.05	481.99	354,800
2023-07-28	494.53	495.60	489.36	492.40	481.36	339,000
2023-07-27	497.22	498.00	488.78	491.19	480.17	421,000
2023-07-26	491.10	495.02	487.02	493.85	482.77	450,900
2023-07-25	491.74	496.22	487.74	494.36	483.27	720,000
2023-07-24	500.13	502.13	492.12	495.16	484.05	745,400
2023-07-21	500.00	502.00	493.30	499.38	488.18	838,000
2023-07-20	482.53	486.46	480.32	481.59	470.79	471,600
2023-07-19	480.96	483.20	479.35	482.63	471.80	568,200
2023-07-18	473.64	480.47	472.18	480.20	469.43	537,100
2023-07-17	475.61	477.08	472.58	476.53	465.84	708,800
2023-07-14	477.98	480.97	476.99	477.63	466.92	349,900
2023-07-13	478.95	480.25	475.80	478.85	468.11	430,100
2023-07-12	480.10	481.90	475.74	477.23	466.53	379,600
2023-07-11	476.85	478.29	473.00	476.92	466.22	486,800
2023-07-10	476.94	482.10	473.65	475.65	464.98	330,200
2023-07-07	472.58	479.63	472.58	476.41	465.72	392,600
2023-07-06	473.49	479.65	472.29	477.00	465.63	517,100
2023-07-05	473.06	477.09	471.93	476.97	465.60	352,800
2023-07-03	477.84	478.04	472.35	477.39	466.01	297,100
2023-06-30	478.03	482.75	476.93	480.80	469.34	556,400
2023-06-29	470.73	476.60	470.27	476.13	464.78	342,900
2023-06-28	470.97	472.72	469.61	471.14	459.91	576,600
2023-06-27	465.14	472.04	464.82	470.87	459.65	622,900
2023-06-26	460.13	461.79	457.44	460.20	449.23	363,500
2023-06-23	460.91	465.45	460.47	460.81	449.83	670,300
2023-06-22	459.22	462.41	453.96	462.02	451.01	516,200
2023-06-21	455.84	458.05	453.17	456.33	445.46	447,100
2023-06-20	456.52	458.92	454.54	455.75	444.89	425,400
2023-06-16	463.40	464.02	457.26	458.78	447.85	1,015,400
2023-06-15	454.16	462.73	454.16	461.14	450.15	396,900
2023-06-14	456.00	458.22	453.16	456.44	445.56	371,900

← NewerPage 14 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.