Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	454.01	459.92	453.82	455.92	445.06	302,600
2023-06-12	453.07	454.16	448.13	454.01	443.19	441,500
2023-06-09	451.99	453.28	449.41	451.80	441.03	516,200
2023-06-08	449.95	452.81	448.85	452.22	441.44	357,300
2023-06-07	451.52	453.67	447.95	450.57	439.83	594,800
2023-06-06	456.26	457.75	451.34	453.97	443.15	370,700
2023-06-05	458.22	458.50	452.35	454.89	444.05	366,300
2023-06-02	455.04	461.25	454.06	458.86	447.93	507,400
2023-06-01	450.15	454.17	446.86	452.80	442.01	604,500
2023-05-31	448.13	456.68	448.13	454.22	443.40	2,362,400
2023-05-30	450.64	455.80	449.30	451.73	440.97	619,700
2023-05-26	451.62	455.32	445.54	449.96	439.24	524,100
2023-05-25	444.49	451.35	441.06	449.44	438.73	526,800
2023-05-24	448.38	448.72	441.39	441.89	431.36	641,600
2023-05-23	454.65	456.45	448.87	449.98	439.26	435,800
2023-05-22	457.08	459.48	454.85	457.28	446.38	333,600
2023-05-19	459.85	461.00	455.51	457.72	446.81	340,600
2023-05-18	453.54	459.46	452.39	458.51	447.58	360,100
2023-05-17	461.79	461.79	453.93	454.43	443.60	626,900
2023-05-16	459.25	461.90	458.26	459.83	448.87	307,400
2023-05-15	462.32	463.90	459.55	461.88	450.87	338,700
2023-05-12	458.64	462.55	458.27	461.71	450.71	403,700
2023-05-11	459.38	459.38	455.47	458.46	447.54	344,800
2023-05-10	460.78	461.56	454.98	459.30	448.36	449,700
2023-05-09	458.39	460.51	457.04	457.55	446.65	261,900
2023-05-08	456.17	460.33	456.17	458.25	447.33	341,900
2023-05-05	455.91	460.83	455.44	458.12	447.20	329,700
2023-05-04	457.35	458.25	451.68	453.48	442.67	376,100
2023-05-03	462.19	463.13	456.18	456.42	445.54	406,700
2023-05-02	459.61	463.70	456.90	460.72	449.74	687,700
2023-05-01	455.50	462.48	453.96	458.63	447.70	446,000
2023-04-28	452.00	457.09	451.61	454.78	443.94	560,600
2023-04-27	435.49	454.14	435.49	452.98	442.19	823,500
2023-04-26	435.99	437.49	430.03	431.05	420.78	646,900
2023-04-25	446.89	447.21	437.30	437.36	426.94	530,700
2023-04-24	447.06	448.30	445.47	447.76	437.09	469,700
2023-04-21	445.62	448.36	443.21	445.41	434.80	506,600
2023-04-20	443.61	446.09	440.91	443.19	432.63	484,100
2023-04-19	441.69	444.43	439.87	443.06	432.50	374,100
2023-04-18	443.99	445.63	440.37	441.72	431.19	327,900
2023-04-17	440.19	443.27	439.07	442.92	432.37	410,400
2023-04-14	441.96	445.18	438.07	439.91	429.43	456,700
2023-04-13	442.74	444.44	437.07	442.51	431.97	729,500
2023-04-12	440.25	445.57	440.25	442.48	431.94	659,800
2023-04-11	436.50	439.51	435.78	438.71	428.26	410,900
2023-04-10	433.86	436.35	431.10	436.24	425.84	359,100
2023-04-06	438.30	438.30	433.25	435.70	425.32	363,500
2023-04-05	437.41	437.74	433.98	437.40	426.98	450,100
2023-04-04	441.95	444.58	436.83	437.01	425.93	590,900
2023-04-03	440.24	443.59	438.80	440.79	429.61	609,700
2023-03-31	439.01	440.69	436.35	440.69	429.52	957,000
2023-03-30	436.00	438.99	435.17	437.00	425.92	436,900
2023-03-29	434.30	435.58	432.35	434.34	423.33	809,900
2023-03-28	429.50	434.11	428.84	432.00	421.05	409,800
2023-03-27	433.10	433.14	429.56	430.26	419.35	393,700
2023-03-24	425.16	430.70	423.96	429.59	418.70	673,300
2023-03-23	428.74	432.59	424.45	425.05	414.27	852,600
2023-03-22	431.95	435.83	428.05	428.58	417.71	854,100
2023-03-21	433.70	436.01	422.54	430.44	419.53	948,200
2023-03-20	427.45	438.02	427.45	432.18	421.22	561,900

← NewerPage 15 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.