Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	427.45	438.02	427.45	432.18	421.22	561,900
2023-03-17	432.06	432.26	424.71	425.66	414.87	1,642,200
2023-03-16	419.10	430.61	417.34	428.42	417.56	903,700
2023-03-15	423.71	426.48	416.78	420.93	410.26	787,500
2023-03-14	426.30	429.92	423.10	428.07	417.22	648,500
2023-03-13	420.61	426.50	418.18	421.48	410.79	771,900
2023-03-10	422.57	425.17	417.50	420.33	409.67	847,900
2023-03-09	427.84	433.14	422.46	422.80	412.08	486,700
2023-03-08	422.50	425.97	422.16	424.50	413.74	409,500
2023-03-07	429.52	432.20	421.61	422.18	411.48	376,100
2023-03-06	430.48	433.80	428.77	428.94	418.06	315,500
2023-03-03	426.28	431.23	425.32	430.11	419.20	433,600
2023-03-02	420.00	427.53	419.12	426.65	415.83	389,300
2023-03-01	428.84	431.93	420.06	421.20	410.52	539,200
2023-02-28	427.17	431.16	426.89	430.20	419.29	584,400
2023-02-27	431.56	433.58	428.06	428.99	418.11	330,200
2023-02-24	425.20	429.24	424.32	428.44	417.58	402,700
2023-02-23	427.39	432.10	425.63	431.04	420.11	586,800
2023-02-22	427.54	428.04	420.94	421.60	410.91	390,800
2023-02-21	424.43	426.67	419.08	423.21	412.48	639,000
2023-02-17	423.20	429.38	420.83	427.68	416.84	601,700
2023-02-16	419.89	426.28	417.76	422.97	412.25	641,900
2023-02-15	425.61	426.08	420.69	421.59	410.90	690,600
2023-02-14	429.57	432.33	423.68	426.76	415.94	313,500
2023-02-13	427.00	430.85	426.62	429.68	418.79	418,800
2023-02-10	427.75	429.76	425.41	427.40	416.56	463,100
2023-02-09	431.37	433.52	427.06	428.66	417.79	412,900
2023-02-08	432.17	435.00	426.06	427.91	417.06	499,100
2023-02-07	429.00	435.96	425.66	434.55	423.53	411,200
2023-02-06	429.55	430.79	426.20	430.08	419.18	329,200
2023-02-03	429.11	432.35	425.53	430.34	419.43	779,000
2023-02-02	434.90	440.66	431.61	432.55	421.58	806,900
2023-02-01	421.93	436.38	420.25	433.91	422.91	832,900
2023-01-31	425.76	428.18	420.09	426.75	415.93	929,000
2023-01-30	433.16	433.55	422.76	423.48	412.74	808,800
2023-01-27	438.33	442.44	432.78	434.11	423.10	669,100
2023-01-26	446.51	448.94	440.56	444.45	433.18	697,700
2023-01-25	439.26	444.88	436.41	444.23	432.97	382,000
2023-01-24	444.09	446.90	440.97	446.18	434.87	382,400
2023-01-23	442.01	444.57	439.80	443.03	431.80	503,700
2023-01-20	432.30	442.80	427.73	441.59	430.39	462,700
2023-01-19	435.81	439.09	432.18	432.18	421.22	463,200
2023-01-18	448.14	448.72	436.77	437.81	426.71	517,400
2023-01-17	450.98	452.18	443.69	445.06	433.78	512,300
2023-01-13	447.65	452.04	444.93	450.98	439.55	279,600
2023-01-12	451.29	453.43	445.26	451.23	439.79	345,900
2023-01-11	445.92	452.41	443.93	452.11	440.65	304,100
2023-01-10	443.89	445.91	441.02	443.46	432.22	323,100
2023-01-09	444.00	449.39	442.25	443.41	432.17	517,500
2023-01-06	439.93	443.85	436.83	443.67	432.42	467,300
2023-01-05	439.47	441.49	434.13	435.92	424.20	254,800
2023-01-04	438.84	445.28	436.10	442.74	430.84	371,300
2023-01-03	435.81	436.72	430.03	434.46	422.78	334,900
2022-12-30	434.41	436.48	428.31	432.09	420.47	271,600
2022-12-29	428.86	437.82	427.97	436.87	425.13	227,500
2022-12-28	433.84	436.34	425.99	426.18	414.72	200,700
2022-12-27	430.34	433.94	428.27	433.15	421.51	287,800
2022-12-23	427.04	430.26	425.20	430.11	418.55	189,900
2022-12-22	426.41	428.74	420.93	428.51	416.99	369,900
2022-12-21	427.23	432.82	424.84	430.84	419.26	251,000

← NewerPage 16 of 21 · 1,256 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.