Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	421.92	427.18	420.70	424.51	413.10	301,000
2022-12-19	424.03	428.12	421.41	423.35	411.97	282,200
2022-12-16	426.15	427.43	421.09	424.36	412.95	655,100
2022-12-15	434.85	435.78	426.96	429.60	418.05	462,700
2022-12-14	443.15	448.51	435.47	438.79	426.99	377,900
2022-12-13	450.00	451.25	440.01	443.85	431.92	421,600
2022-12-12	433.79	439.98	431.99	439.88	428.06	316,100
2022-12-09	432.45	434.84	430.54	431.33	419.73	270,300
2022-12-08	434.33	439.06	432.79	433.63	421.97	276,500
2022-12-07	434.07	439.43	431.30	434.22	422.55	251,200
2022-12-06	436.83	436.83	430.93	434.06	422.39	275,900
2022-12-05	443.28	443.28	435.52	436.82	425.08	261,100
2022-12-02	437.62	445.56	436.78	443.87	431.94	292,900
2022-12-01	442.12	446.30	440.57	444.73	432.77	389,900
2022-11-30	423.98	438.94	422.41	438.89	427.09	589,500
2022-11-29	422.43	425.36	420.69	425.25	413.82	437,500
2022-11-28	434.66	435.48	423.02	424.03	412.63	549,200
2022-11-25	433.41	438.96	432.55	436.38	424.65	177,700
2022-11-23	433.42	435.97	431.73	433.62	421.96	651,400
2022-11-22	435.72	437.11	427.56	432.74	421.11	557,000
2022-11-21	431.65	438.36	431.54	434.50	422.82	406,200
2022-11-18	427.99	434.98	422.29	433.01	421.37	401,500
2022-11-17	425.15	430.84	422.61	429.62	418.07	458,200
2022-11-16	435.00	435.13	429.44	431.40	419.80	474,700
2022-11-15	436.26	439.36	431.95	435.95	424.23	469,400
2022-11-14	438.10	441.48	432.08	432.59	420.96	521,800
2022-11-11	438.00	442.76	433.95	438.36	426.58	609,200
2022-11-10	437.69	438.43	429.56	438.43	426.64	647,400
2022-11-09	414.78	417.83	413.91	416.20	405.01	549,600
2022-11-08	415.93	424.10	413.22	416.43	405.24	873,000
2022-11-07	397.67	413.05	397.67	412.62	401.53	725,300
2022-11-04	403.00	403.89	388.66	396.03	385.38	857,500
2022-11-03	395.76	402.39	393.99	397.72	387.03	630,000
2022-11-02	413.63	416.92	402.25	403.12	392.28	522,700
2022-11-01	416.69	418.22	409.44	413.71	402.59	570,000
2022-10-31	411.96	416.74	410.91	414.54	403.40	745,700
2022-10-28	400.90	413.86	400.90	413.71	402.59	773,600
2022-10-27	392.75	402.48	392.75	400.37	389.61	1,003,400
2022-10-26	385.16	397.86	381.84	388.65	378.20	1,385,600
2022-10-25	374.14	379.98	373.12	378.00	367.84	1,220,900
2022-10-24	373.82	375.81	370.56	372.75	362.73	1,057,300
2022-10-21	367.00	372.58	365.11	370.73	360.76	744,400
2022-10-20	372.46	373.87	366.85	367.41	357.53	451,400
2022-10-19	370.75	375.02	368.86	371.43	361.45	248,700
2022-10-18	380.88	380.88	370.31	375.39	365.30	440,300
2022-10-17	371.20	373.11	369.37	370.94	360.97	373,400
2022-10-14	374.41	376.93	362.72	363.18	353.42	469,900
2022-10-13	357.20	372.24	356.22	370.50	360.54	483,000
2022-10-12	365.22	369.86	365.00	365.95	356.11	699,700
2022-10-11	365.00	372.67	363.01	364.13	354.34	540,100
2022-10-10	371.09	371.90	364.49	365.12	355.30	419,400
2022-10-07	376.77	377.92	367.23	369.37	359.44	577,200
2022-10-06	380.19	384.40	379.50	380.33	370.11	570,200
2022-10-05	374.39	383.25	374.39	380.45	370.22	478,900
2022-10-04	376.72	382.92	376.12	379.95	369.13	445,900
2022-10-03	363.10	374.30	361.69	372.24	361.64	514,500
2022-09-30	365.84	368.25	359.22	359.64	349.40	663,400
2022-09-29	368.07	369.27	363.72	366.75	356.31	446,300
2022-09-28	369.18	372.31	365.57	370.53	359.98	531,000
2022-09-27	379.86	380.97	364.97	366.90	356.45	583,600

← NewerPage 17 of 79 · 4,730 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.