Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	477.61	481.86	474.74	481.26	466.84	395,300
2022-04-01	472.44	478.50	470.88	476.95	462.06	397,900
2022-03-31	476.21	480.63	472.08	472.23	457.49	601,200
2022-03-30	475.75	480.46	474.15	478.32	463.39	383,500
2022-03-29	478.53	479.77	470.59	476.63	461.75	297,300
2022-03-28	464.85	472.51	462.83	472.26	457.52	260,800
2022-03-25	462.74	466.19	459.38	465.86	451.32	205,900
2022-03-24	462.74	463.99	458.82	461.45	447.04	224,900
2022-03-23	462.58	464.29	459.67	462.02	447.60	259,000
2022-03-22	463.00	464.26	460.71	463.86	449.38	294,100
2022-03-21	467.03	468.39	459.56	462.67	448.23	391,600
2022-03-18	460.00	468.78	455.96	468.54	453.91	905,500
2022-03-17	451.00	461.98	450.76	461.98	447.56	360,300
2022-03-16	446.24	453.93	442.52	453.46	439.30	400,200
2022-03-15	438.40	447.38	435.87	445.80	431.88	321,800
2022-03-14	431.27	440.34	430.61	435.10	421.52	369,200
2022-03-11	438.55	439.42	432.12	432.31	418.81	440,700
2022-03-10	437.09	440.29	434.24	436.39	422.77	496,300
2022-03-09	442.91	447.36	439.13	443.29	429.45	381,200
2022-03-08	445.13	447.80	434.14	438.53	424.84	770,500
2022-03-07	454.27	455.77	444.80	445.17	431.27	460,600
2022-03-04	447.60	457.13	444.26	454.58	440.39	444,000
2022-03-03	453.82	456.51	447.47	449.91	435.86	561,900
2022-03-02	449.26	450.42	442.43	449.08	435.06	571,400
2022-03-01	449.21	453.80	443.10	446.26	432.33	568,300
2022-02-28	446.19	450.23	439.67	448.22	434.23	540,800
2022-02-25	442.80	450.15	438.58	448.42	434.42	400,800
2022-02-24	420.52	444.55	420.03	444.06	430.20	552,500
2022-02-23	440.52	442.21	428.66	429.17	415.77	491,800
2022-02-22	440.85	444.01	433.83	439.21	425.50	524,300
2022-02-18	439.31	442.80	437.27	440.33	426.58	731,400
2022-02-17	441.72	444.60	437.41	438.19	424.51	416,800
2022-02-16	440.07	445.92	436.49	445.00	431.11	386,100
2022-02-15	446.43	449.24	439.44	441.95	428.15	460,800
2022-02-14	437.52	443.66	436.61	442.19	428.39	568,700
2022-02-11	442.84	445.79	434.35	437.83	424.16	469,700
2022-02-10	449.66	451.10	440.13	442.31	428.50	515,800
2022-02-09	450.00	457.73	448.21	454.07	439.89	405,200
2022-02-08	441.83	448.29	437.13	445.79	431.87	367,500
2022-02-07	448.44	450.05	442.83	443.22	429.38	419,900
2022-02-04	457.91	457.91	446.01	447.95	433.97	526,000
2022-02-03	454.00	464.52	449.69	461.46	447.05	1,082,100
2022-02-02	445.61	463.10	445.61	452.32	438.20	896,500
2022-02-01	437.05	442.71	432.48	441.99	428.19	647,700
2022-01-31	433.63	437.31	429.88	437.16	423.51	847,600
2022-01-28	423.73	435.64	417.54	435.47	421.87	539,700
2022-01-27	431.68	433.13	421.50	423.48	410.26	583,500
2022-01-26	431.88	436.83	420.31	426.82	413.49	623,900
2022-01-25	427.89	431.19	419.48	427.84	414.48	570,500
2022-01-24	432.49	434.90	419.39	434.45	420.89	967,800
2022-01-21	440.84	444.96	437.16	437.94	424.27	592,700
2022-01-20	445.77	451.31	438.69	439.74	426.01	447,500
2022-01-19	447.95	454.21	441.98	442.48	428.67	529,100
2022-01-18	441.45	445.98	437.57	445.43	431.52	731,700
2022-01-14	452.57	452.65	436.50	447.80	433.82	754,100
2022-01-13	465.78	466.42	454.11	455.74	441.51	422,900
2022-01-12	463.60	466.81	461.34	464.52	450.02	344,500
2022-01-11	451.99	461.49	445.14	460.28	445.91	514,800
2022-01-10	457.50	458.67	446.13	453.63	439.47	619,000
2022-01-07	469.18	473.22	460.98	461.43	447.02	375,300

← NewerPage 20 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.