Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	390.00	396.42	387.12	394.65	382.83	525,700
2022-06-29	393.29	394.83	390.04	393.55	381.76	366,600
2022-06-28	400.01	402.40	391.44	391.69	379.96	467,800
2022-06-27	406.43	406.62	397.69	398.77	386.82	505,900
2022-06-24	397.65	408.91	396.57	407.71	395.50	945,600
2022-06-23	385.48	394.55	383.01	394.28	382.47	734,200
2022-06-22	378.69	385.48	377.69	383.34	371.86	548,600
2022-06-21	376.34	383.24	376.34	382.63	371.17	649,200
2022-06-17	372.00	377.58	369.51	374.71	363.48	1,620,300
2022-06-16	376.15	380.15	371.59	372.29	361.14	807,500
2022-06-15	384.73	389.79	381.47	384.31	372.80	789,000
2022-06-14	385.26	388.86	379.63	380.66	369.26	912,800
2022-06-13	383.39	392.43	381.66	385.23	373.69	1,260,000
2022-06-10	400.16	400.23	388.76	390.69	378.99	742,400
2022-06-09	415.23	417.86	405.83	406.23	394.06	407,500
2022-06-08	425.16	426.55	417.32	418.06	405.54	451,100
2022-06-07	421.65	428.83	420.02	428.26	415.43	456,700
2022-06-06	432.79	432.79	423.34	425.21	412.47	787,000
2022-06-03	439.10	439.22	430.34	432.06	419.12	511,100
2022-06-02	431.92	441.75	429.53	441.44	428.22	462,700
2022-06-01	443.69	445.55	429.54	430.83	417.92	640,100
2022-05-31	439.62	445.65	437.14	442.44	429.19	2,166,300
2022-05-27	437.06	443.89	436.13	443.88	430.58	387,900
2022-05-26	428.40	434.63	427.27	432.52	419.56	412,000
2022-05-25	424.79	427.62	423.20	425.74	412.99	529,300
2022-05-24	421.90	429.00	421.01	426.97	414.18	510,700
2022-05-23	423.16	426.13	418.49	423.91	411.21	624,800
2022-05-20	416.80	422.25	410.64	417.46	404.95	663,400
2022-05-19	408.12	416.28	402.06	413.18	400.80	685,600
2022-05-18	429.36	430.00	410.80	411.48	399.15	643,500
2022-05-17	435.84	439.00	428.95	432.76	419.80	472,500
2022-05-16	428.92	433.44	424.64	429.86	416.98	480,100
2022-05-13	431.20	435.36	424.37	430.33	417.44	655,200
2022-05-12	423.78	432.01	422.13	428.84	415.99	679,700
2022-05-11	428.56	434.29	425.43	429.37	416.51	642,600
2022-05-10	436.97	438.53	425.58	430.59	417.69	674,000
2022-05-09	433.27	436.26	431.15	432.92	419.95	574,300
2022-05-06	440.01	441.89	432.29	439.30	426.14	676,800
2022-05-05	461.36	465.62	440.37	443.50	430.21	763,800
2022-05-04	449.33	466.26	447.15	464.39	450.48	822,600
2022-05-03	460.38	460.87	449.13	451.13	437.61	761,700
2022-05-02	466.00	469.79	452.64	459.28	445.52	805,300
2022-04-29	478.49	481.66	465.92	469.92	455.84	2,822,200
2022-04-28	479.75	487.47	477.00	483.39	468.91	553,000
2022-04-27	473.91	479.27	468.04	474.69	460.47	776,700
2022-04-26	460.42	476.39	456.00	472.01	457.87	1,022,200
2022-04-25	454.92	455.98	447.12	455.27	441.63	1,039,100
2022-04-22	467.62	470.71	453.76	454.08	440.48	620,700
2022-04-21	473.27	477.09	467.54	469.28	455.22	562,800
2022-04-20	466.97	470.47	464.77	468.77	454.73	635,600
2022-04-19	457.82	463.85	456.65	462.75	448.89	371,000
2022-04-18	459.83	462.00	453.34	456.61	442.93	236,400
2022-04-14	468.77	472.12	460.82	461.16	447.34	347,000
2022-04-13	470.67	472.09	466.67	469.00	454.95	434,700
2022-04-12	481.70	484.10	470.28	470.50	456.40	479,700
2022-04-11	482.00	483.88	477.65	480.78	466.38	413,800
2022-04-08	485.10	486.72	481.58	482.16	467.72	479,500
2022-04-07	478.05	488.23	476.68	485.27	470.73	681,100
2022-04-06	475.39	482.14	471.28	479.38	465.02	491,900
2022-04-05	479.15	485.25	476.02	476.73	462.45	629,800

← NewerPage 19 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.