Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	378.87	381.58	374.60	377.07	366.33	791,900
2022-09-23	373.71	378.45	371.89	378.00	367.24	744,900
2022-09-22	370.45	378.37	370.45	375.57	364.88	662,600
2022-09-21	381.17	384.01	372.19	372.40	361.80	370,400
2022-09-20	379.60	379.91	372.87	378.54	367.76	700,500
2022-09-19	379.78	383.53	377.13	382.35	371.46	640,800
2022-09-16	380.68	385.20	378.79	382.10	371.22	891,000
2022-09-15	395.02	396.74	383.90	384.00	373.07	582,600
2022-09-14	395.54	398.95	394.15	396.19	384.91	436,400
2022-09-13	401.77	404.08	394.12	395.17	383.92	526,700
2022-09-12	412.74	413.74	407.04	409.26	397.61	1,085,900
2022-09-09	409.20	411.67	408.16	410.16	398.48	542,800
2022-09-08	404.37	409.87	404.37	408.08	396.46	334,100
2022-09-07	397.77	407.99	397.34	406.84	395.26	364,600
2022-09-06	398.45	400.85	395.10	396.92	385.62	502,600
2022-09-02	409.86	410.40	399.42	400.92	389.51	295,500
2022-09-01	398.39	405.66	398.39	405.15	393.62	493,700
2022-08-31	410.97	412.42	402.45	402.58	391.12	630,100
2022-08-30	411.39	413.51	403.99	407.75	396.14	566,300
2022-08-29	406.29	411.91	406.14	409.16	397.51	318,500
2022-08-26	426.91	429.00	409.52	409.83	398.16	372,100
2022-08-25	421.25	424.93	418.90	424.62	412.53	432,300
2022-08-24	419.15	420.74	416.76	418.62	406.70	470,600
2022-08-23	418.48	421.00	412.89	416.73	404.87	699,700
2022-08-22	429.22	430.43	421.48	422.13	410.11	376,800
2022-08-19	431.87	433.48	427.17	433.32	420.98	325,400
2022-08-18	435.64	435.64	431.33	433.75	421.40	318,000
2022-08-17	432.55	436.24	430.15	434.00	421.64	316,900
2022-08-16	436.61	440.04	434.48	436.33	423.91	355,500
2022-08-15	437.70	441.52	435.32	439.41	426.90	244,600
2022-08-12	435.54	439.56	433.20	439.10	426.60	282,700
2022-08-11	440.00	443.32	433.39	433.70	421.35	292,700
2022-08-10	438.84	439.17	434.18	438.68	426.19	398,000
2022-08-09	428.95	430.81	426.21	428.83	416.62	374,400
2022-08-08	435.61	437.39	429.81	431.01	418.74	320,900
2022-08-05	427.23	432.36	426.37	431.92	419.62	310,100
2022-08-04	428.96	432.04	425.88	430.85	418.58	332,400
2022-08-03	426.72	431.06	424.28	429.81	417.57	432,600
2022-08-02	432.88	432.88	426.03	426.30	414.16	418,200
2022-08-01	432.87	436.16	430.09	432.39	420.08	396,900
2022-07-29	434.75	438.77	431.97	436.67	424.24	510,500
2022-07-28	419.25	437.27	417.98	435.69	423.29	547,900
2022-07-27	412.35	419.74	411.21	418.29	406.38	551,700
2022-07-26	412.11	413.56	408.89	411.24	399.53	529,600
2022-07-25	408.79	415.33	406.05	413.38	401.61	440,900
2022-07-22	414.00	417.57	409.76	410.92	399.22	375,600
2022-07-21	408.33	414.72	407.82	412.73	400.98	412,100
2022-07-20	404.81	410.72	402.60	408.38	396.75	439,900
2022-07-19	396.50	405.15	395.52	404.13	392.62	444,600
2022-07-18	394.50	397.23	390.68	391.84	380.68	395,800
2022-07-15	395.22	397.23	391.53	395.15	383.90	489,100
2022-07-14	381.20	389.33	380.73	388.14	377.09	380,400
2022-07-13	384.53	387.39	380.18	385.04	374.08	419,500
2022-07-12	398.10	401.51	389.46	390.94	379.81	605,600
2022-07-11	398.34	400.74	395.07	397.33	386.02	319,000
2022-07-08	399.34	404.80	398.73	402.02	390.57	412,700
2022-07-07	402.26	405.23	400.90	402.39	390.93	440,700
2022-07-06	403.91	408.80	399.31	404.75	392.62	628,200
2022-07-05	397.96	401.94	391.30	401.59	389.56	582,300
2022-07-01	394.84	401.78	393.83	400.67	388.67	392,300

← NewerPage 18 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.