Roper Technologies Inc historical data

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

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

← NewerPage 3 of 79 · 4,728 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.