Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	365.74	369.15	354.17	355.12	354.23	1,515,100
2026-07-22	350.69	352.07	335.50	336.71	335.87	975,700
2026-07-21	356.36	360.99	350.62	350.69	349.81	620,900
2026-07-20	360.76	366.65	355.00	362.84	361.93	782,300
2026-07-17	363.84	369.07	358.75	363.14	362.23	967,000
2026-07-16	352.25	364.99	350.71	364.21	363.30	760,800
2026-07-15	347.90	355.02	347.39	348.51	347.64	495,900
2026-07-14	353.34	354.98	346.48	346.65	345.78	691,300
2026-07-13	358.84	363.39	358.20	360.59	359.69	783,000
2026-07-10	358.22	361.05	354.92	355.90	355.01	860,800
2026-07-09	348.91	356.78	347.00	355.94	355.05	614,400
2026-07-08	360.43	362.86	350.47	354.89	354.00	1,074,600
2026-07-07	374.49	375.99	363.56	363.76	361.94	905,300
2026-07-06	360.12	366.66	356.44	364.25	362.43	695,500
2026-07-02	357.35	366.30	353.55	364.20	362.38	995,600
2026-07-01	346.85	355.93	343.13	354.68	352.90	932,700
2026-06-30	333.21	339.71	332.28	338.39	336.70	1,272,100
2026-06-29	342.22	343.00	330.59	334.80	333.12	1,395,900
2026-06-26	334.46	342.73	334.46	338.31	336.62	3,126,600
2026-06-25	329.04	338.22	326.73	332.42	330.76	890,400
2026-06-24	329.51	336.05	329.51	331.60	329.94	903,500
2026-06-23	331.15	333.53	327.23	329.54	327.89	1,510,200
2026-06-22	327.79	333.62	320.11	325.09	323.46	1,680,800
2026-06-18	328.53	332.04	325.80	330.26	328.61	3,559,600
2026-06-17	332.02	339.66	328.07	329.97	328.32	1,299,500
2026-06-16	333.41	338.89	332.18	337.33	335.64	885,700
2026-06-15	334.33	338.11	330.64	332.45	330.79	1,209,800
2026-06-12	331.36	337.64	329.69	334.97	333.29	1,127,700
2026-06-11	329.83	335.42	326.53	332.71	331.04	1,363,700
2026-06-10	335.28	339.10	329.85	334.10	332.43	1,029,800
2026-06-09	331.82	338.18	328.73	335.37	333.69	856,300
2026-06-08	330.96	336.20	327.86	333.75	332.08	1,170,600
2026-06-05	335.41	336.93	330.39	332.18	330.52	882,700
2026-06-04	340.55	341.31	330.59	331.80	330.14	736,100
2026-06-03	334.25	335.16	326.90	331.70	330.04	754,900
2026-06-02	338.58	340.66	329.24	336.50	334.82	1,001,200
2026-06-01	330.08	347.08	328.07	344.25	342.53	1,219,400
2026-05-29	318.57	326.46	316.85	325.53	323.90	1,381,500
2026-05-28	316.62	321.57	311.81	319.75	318.15	1,320,600
2026-05-27	320.30	325.43	316.47	316.62	315.04	836,300
2026-05-26	323.41	324.53	319.89	320.30	318.70	759,200
2026-05-22	323.10	329.24	323.10	326.94	325.30	1,015,500
2026-05-21	319.95	324.49	315.51	324.08	322.46	836,000
2026-05-20	325.13	325.13	318.57	323.12	321.50	775,000
2026-05-19	334.11	340.00	328.00	328.91	327.26	1,466,100
2026-05-18	320.71	331.44	319.13	331.01	329.35	1,080,500
2026-05-15	320.08	325.10	319.72	320.90	319.29	1,365,400
2026-05-14	315.59	320.61	312.07	317.95	316.36	1,180,200
2026-05-13	320.57	320.88	305.96	316.25	314.67	1,583,000
2026-05-12	331.23	333.89	322.73	323.94	322.32	1,002,300
2026-05-11	339.77	339.77	327.88	328.80	327.15	1,365,300
2026-05-08	349.90	351.31	340.68	343.32	341.60	1,178,500
2026-05-07	350.26	357.26	350.26	352.44	350.68	966,300
2026-05-06	354.31	356.98	348.87	350.26	348.51	1,578,100
2026-05-05	354.81	356.96	349.28	356.56	354.78	808,500
2026-05-04	356.81	360.90	354.19	355.23	353.45	995,800
2026-05-01	359.37	363.60	354.90	358.22	356.43	993,000
2026-04-30	352.05	356.16	349.01	354.81	353.03	1,275,600
2026-04-29	353.28	356.20	350.01	355.97	354.19	1,146,300
2026-04-28	356.85	361.14	352.75	354.12	352.35	1,234,100

← NewerPage 2 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.