Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	466.38	475.44	463.41	471.50	456.18	397,400
2022-01-05	470.90	474.41	465.26	466.53	451.37	494,900
2022-01-04	475.47	477.40	468.98	470.16	454.88	569,900
2022-01-03	491.02	492.35	472.31	474.97	459.54	369,400
2021-12-31	488.25	494.04	486.94	491.86	475.88	241,800
2021-12-30	490.17	493.00	489.09	489.16	473.27	314,800
2021-12-29	490.33	494.32	489.91	491.00	475.05	267,000
2021-12-28	488.54	492.88	485.94	492.09	476.10	371,000
2021-12-27	481.00	488.47	479.23	488.02	472.16	282,600
2021-12-23	473.85	481.06	473.85	478.33	462.79	373,000
2021-12-22	473.01	474.43	467.62	472.96	457.59	454,700
2021-12-21	470.45	474.26	466.06	472.22	456.88	281,000
2021-12-20	470.77	471.32	461.51	467.00	451.83	394,500
2021-12-17	486.72	487.86	473.37	475.52	460.07	849,500
2021-12-16	481.21	488.45	480.00	486.95	471.13	574,300
2021-12-15	467.29	481.71	467.29	479.26	463.69	542,500
2021-12-14	473.78	475.75	461.61	466.29	451.14	406,100
2021-12-13	474.50	476.93	471.16	475.97	460.50	324,200
2021-12-10	469.96	473.60	468.60	473.42	458.04	269,800
2021-12-09	471.50	471.60	467.17	467.82	452.62	252,200
2021-12-08	470.94	473.14	468.55	471.86	456.53	479,200
2021-12-07	475.29	478.61	469.41	471.93	456.60	473,600
2021-12-06	468.67	474.31	464.46	472.17	456.83	286,800
2021-12-03	468.33	470.00	459.78	466.07	450.93	417,800
2021-12-02	460.90	468.32	460.47	467.27	452.09	440,100
2021-12-01	468.37	472.99	459.58	459.58	444.65	375,300
2021-11-30	478.00	479.41	461.28	464.15	449.07	759,600
2021-11-29	477.44	482.86	475.22	481.48	465.84	281,300
2021-11-26	480.30	485.09	473.69	475.37	459.92	280,100
2021-11-24	484.00	485.12	476.97	484.87	469.11	340,000
2021-11-23	491.77	491.77	482.18	485.64	469.86	322,200
2021-11-22	500.00	501.54	492.06	492.86	476.85	290,200
2021-11-19	488.80	501.49	486.53	498.43	482.23	816,100
2021-11-18	491.93	493.85	484.81	486.66	470.85	367,300
2021-11-17	492.79	493.56	484.41	490.78	474.83	317,800
2021-11-16	487.00	494.84	485.84	492.29	476.29	284,300
2021-11-15	486.85	491.55	485.26	485.63	469.85	393,700
2021-11-12	482.60	488.15	478.14	487.73	471.88	245,200
2021-11-11	485.95	485.95	477.09	479.34	463.76	275,000
2021-11-10	488.06	489.73	481.92	485.91	470.12	285,900
2021-11-09	488.50	489.75	484.62	489.38	473.48	377,600
2021-11-08	485.94	488.64	481.08	488.50	472.63	263,400
2021-11-05	487.97	491.86	482.90	484.30	468.56	345,700
2021-11-04	478.69	488.30	478.69	487.65	471.80	427,200
2021-11-03	477.95	479.50	469.44	478.49	462.94	299,100
2021-11-02	480.25	481.07	476.40	479.00	463.44	336,800
2021-11-01	489.21	490.67	477.20	479.19	463.62	335,500
2021-10-29	486.00	488.38	483.41	487.87	472.02	360,900
2021-10-28	481.25	488.07	481.25	486.56	470.75	308,400
2021-10-27	490.24	491.34	480.71	481.19	465.55	320,900
2021-10-26	488.32	491.19	485.97	488.32	472.45	252,600
2021-10-25	484.53	490.88	478.64	487.92	472.07	457,100
2021-10-22	490.00	505.00	485.00	487.20	471.37	598,600
2021-10-21	473.12	481.46	470.12	481.24	465.60	418,100
2021-10-20	474.89	476.75	471.13	474.94	459.51	292,100

← NewerPage 21 of 21 · 1,255 trading days

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.