Roper Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 352.86 | 354.99 | 348.23 | 352.45 | 350.69 | 1,103,700 |
| 2026-04-24 | 364.87 | 364.87 | 349.27 | 353.40 | 351.63 | 1,341,400 |
| 2026-04-23 | 379.42 | 384.00 | 360.70 | 363.76 | 361.94 | 1,615,600 |
| 2026-04-22 | 363.00 | 368.11 | 362.27 | 364.73 | 362.90 | 1,167,500 |
| 2026-04-21 | 361.94 | 367.74 | 359.77 | 362.93 | 361.11 | 1,213,900 |
| 2026-04-20 | 360.70 | 365.00 | 358.39 | 359.87 | 358.07 | 990,200 |
| 2026-04-17 | 367.69 | 367.69 | 358.52 | 362.44 | 360.63 | 1,113,500 |
| 2026-04-16 | 362.58 | 365.45 | 360.36 | 361.88 | 360.07 | 1,340,400 |
| 2026-04-15 | 357.63 | 359.80 | 355.12 | 358.09 | 356.30 | 1,128,000 |
| 2026-04-14 | 356.06 | 360.58 | 353.44 | 354.00 | 352.23 | 999,400 |
| 2026-04-13 | 343.57 | 358.25 | 343.57 | 356.35 | 354.57 | 1,529,100 |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.15 | 341.43 | 1,184,500 |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | 348.13 | 1,339,500 |
| 2026-04-08 | 359.84 | 362.47 | 355.20 | 355.85 | 354.07 | 817,200 |
| 2026-04-07 | 359.64 | 361.75 | 357.45 | 358.83 | 357.03 | 762,900 |
| 2026-04-06 | 357.06 | 360.57 | 353.67 | 360.19 | 358.39 | 907,400 |
| 2026-04-02 | 360.11 | 363.44 | 354.51 | 357.88 | 355.19 | 1,087,200 |
| 2026-04-01 | 351.47 | 356.47 | 347.54 | 355.87 | 353.19 | 1,350,900 |
| 2026-03-31 | 352.52 | 355.54 | 343.28 | 353.86 | 351.20 | 1,517,500 |
| 2026-03-30 | 345.74 | 354.03 | 341.43 | 351.96 | 349.31 | 1,299,100 |
| 2026-03-27 | 349.89 | 351.59 | 343.87 | 344.42 | 341.83 | 1,246,700 |
| 2026-03-26 | 346.98 | 356.50 | 344.27 | 351.07 | 348.43 | 1,197,800 |
| 2026-03-25 | 348.82 | 351.86 | 340.41 | 346.72 | 344.11 | 994,500 |
| 2026-03-24 | 350.59 | 351.33 | 343.36 | 345.93 | 343.33 | 1,416,500 |
| 2026-03-23 | 354.90 | 356.82 | 351.85 | 353.48 | 350.82 | 1,478,900 |
| 2026-03-20 | 352.10 | 355.77 | 349.23 | 353.68 | 351.02 | 2,933,700 |
| 2026-03-19 | 352.14 | 359.53 | 351.58 | 353.26 | 350.60 | 1,611,800 |
| 2026-03-18 | 350.40 | 353.96 | 348.06 | 350.79 | 348.15 | 1,337,200 |
| 2026-03-17 | 353.55 | 360.00 | 350.52 | 352.89 | 350.24 | 845,700 |
| 2026-03-16 | 350.67 | 353.54 | 349.08 | 352.20 | 349.55 | 989,300 |
| 2026-03-13 | 349.83 | 353.28 | 346.13 | 351.00 | 348.36 | 1,487,400 |
| 2026-03-12 | 352.47 | 357.11 | 346.44 | 346.78 | 344.17 | 1,494,900 |
| 2026-03-11 | 356.55 | 360.00 | 348.56 | 352.25 | 349.60 | 1,171,600 |
| 2026-03-10 | 362.51 | 364.39 | 349.43 | 353.87 | 351.21 | 1,247,000 |
| 2026-03-09 | 363.79 | 365.77 | 358.88 | 363.06 | 360.33 | 1,326,300 |
| 2026-03-06 | 365.71 | 368.37 | 358.60 | 367.50 | 364.74 | 1,621,000 |
| 2026-03-05 | 362.00 | 369.27 | 360.03 | 366.02 | 363.27 | 1,527,200 |
| 2026-03-04 | 356.46 | 366.44 | 354.06 | 361.27 | 358.55 | 1,612,500 |
| 2026-03-03 | 348.56 | 357.81 | 346.50 | 356.00 | 353.32 | 1,293,400 |
| 2026-03-02 | 348.00 | 356.03 | 346.51 | 353.93 | 351.27 | 1,372,300 |
| 2026-02-27 | 348.79 | 349.96 | 345.00 | 349.73 | 347.10 | 1,344,400 |
| 2026-02-26 | 346.14 | 354.65 | 345.39 | 352.15 | 349.50 | 1,836,700 |
| 2026-02-25 | 337.89 | 344.79 | 336.03 | 344.24 | 341.65 | 1,560,400 |
| 2026-02-24 | 335.82 | 341.42 | 333.98 | 337.70 | 335.16 | 1,565,400 |
| 2026-02-23 | 334.93 | 337.09 | 329.82 | 335.70 | 333.18 | 2,223,100 |
| 2026-02-20 | 330.26 | 337.63 | 330.26 | 335.79 | 333.27 | 2,482,700 |
| 2026-02-19 | 329.49 | 335.00 | 328.29 | 332.00 | 329.50 | 1,753,100 |
| 2026-02-18 | 316.80 | 328.80 | 313.74 | 327.60 | 325.14 | 2,136,200 |
| 2026-02-17 | 321.72 | 323.39 | 313.07 | 315.53 | 313.16 | 1,808,500 |
| 2026-02-13 | 319.85 | 325.61 | 318.01 | 321.41 | 318.99 | 1,640,500 |
| 2026-02-12 | 334.47 | 335.01 | 317.67 | 319.82 | 317.42 | 2,736,100 |
| 2026-02-11 | 347.20 | 347.64 | 331.22 | 333.80 | 331.29 | 2,433,700 |
| 2026-02-10 | 350.46 | 354.97 | 345.25 | 348.84 | 346.22 | 1,776,000 |
| 2026-02-09 | 357.21 | 358.48 | 349.03 | 351.71 | 349.07 | 1,966,100 |
| 2026-02-06 | 353.46 | 363.54 | 351.00 | 362.42 | 359.70 | 1,945,500 |
| 2026-02-05 | 358.86 | 365.21 | 349.57 | 351.00 | 348.36 | 2,827,400 |
| 2026-02-04 | 346.14 | 361.16 | 346.14 | 359.71 | 357.01 | 2,805,500 |
| 2026-02-03 | 362.80 | 364.37 | 343.92 | 348.82 | 346.20 | 3,248,300 |
| 2026-02-02 | 372.79 | 375.56 | 369.85 | 372.61 | 369.81 | 2,476,200 |
| 2026-01-30 | 362.28 | 371.59 | 360.00 | 371.23 | 368.44 | 3,072,200 |
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.