Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	355.68	365.66	353.35	365.00	362.26	2,487,200
2026-01-28	367.96	368.20	356.01	360.37	357.66	2,940,700
2026-01-27	368.50	382.86	345.93	369.27	366.49	5,077,700
2026-01-26	409.49	413.00	407.32	408.67	405.60	1,524,400
2026-01-23	406.02	412.10	403.73	407.61	404.55	1,712,300
2026-01-22	404.02	410.00	402.97	407.48	404.42	1,302,900
2026-01-21	403.76	406.36	399.09	404.66	401.62	1,415,100
2026-01-20	412.45	414.32	400.20	403.76	400.72	1,483,500
2026-01-16	412.41	416.74	407.03	416.14	413.01	1,421,400
2026-01-15	423.74	424.05	412.33	414.25	411.14	1,774,200
2026-01-14	424.06	428.93	421.48	424.20	421.01	822,900
2026-01-13	430.37	431.17	420.42	426.36	423.15	796,600
2026-01-12	433.57	434.79	430.81	432.39	429.14	639,100
2026-01-09	433.42	437.16	431.81	434.81	431.54	612,500
2026-01-08	433.12	439.29	432.29	434.47	431.20	752,300
2026-01-07	436.54	440.00	433.96	437.60	434.31	894,700
2026-01-06	430.00	437.38	430.00	436.54	433.26	774,400
2026-01-05	429.94	436.31	427.89	431.66	428.41	1,189,300
2026-01-02	444.73	445.00	428.19	434.54	431.27	914,300
2025-12-31	450.40	451.53	444.53	445.13	440.88	507,500
2025-12-30	449.74	452.28	449.38	450.08	445.78	430,800
2025-12-29	450.83	452.78	449.42	450.84	446.54	528,400
2025-12-26	450.56	451.60	449.20	450.83	446.53	283,600
2025-12-24	447.91	451.69	446.87	451.18	446.87	233,700
2025-12-23	449.14	449.44	446.02	449.34	445.05	598,800
2025-12-22	443.34	450.59	442.00	449.25	444.96	742,900
2025-12-19	449.63	451.03	443.65	444.99	440.74	2,952,700
2025-12-18	449.06	454.81	446.81	450.51	446.21	2,344,000
2025-12-17	442.49	453.84	441.04	452.24	447.92	2,056,900
2025-12-16	442.42	445.92	439.89	443.78	439.54	1,352,000
2025-12-15	447.66	448.86	439.83	443.60	439.36	1,915,400
2025-12-12	445.84	450.35	445.15	445.86	441.60	1,765,600
2025-12-11	442.50	449.69	441.76	445.84	441.58	954,900
2025-12-10	440.38	445.07	439.41	442.28	438.06	1,175,900
2025-12-09	446.13	449.06	439.25	440.64	436.43	759,500
2025-12-08	448.36	449.76	445.75	446.71	442.44	801,700
2025-12-05	444.08	449.70	443.97	447.56	443.29	802,200
2025-12-04	445.91	448.14	442.64	444.78	440.53	609,100
2025-12-03	439.96	446.29	439.96	445.89	441.63	565,900
2025-12-02	445.32	446.05	440.81	444.15	439.91	706,400
2025-12-01	444.46	446.26	441.80	443.58	439.34	884,200
2025-11-28	447.96	449.80	446.00	446.22	441.96	328,300
2025-11-26	445.74	448.18	443.73	446.08	441.82	532,500
2025-11-25	440.61	447.30	439.40	446.41	442.15	755,900
2025-11-24	442.57	445.97	438.73	439.64	435.44	1,453,100
2025-11-21	440.94	449.79	440.94	443.75	439.51	1,085,000
2025-11-20	448.45	448.45	440.15	440.86	436.65	774,200
2025-11-19	442.07	445.58	437.40	444.78	440.53	1,021,100
2025-11-18	443.40	448.64	442.23	444.41	440.17	1,071,000
2025-11-17	448.66	449.97	443.50	443.88	439.64	652,100
2025-11-14	446.89	451.05	441.38	449.50	445.21	874,500
2025-11-13	453.47	454.66	446.86	447.75	443.47	859,400
2025-11-12	443.30	455.80	441.03	455.20	450.85	923,600
2025-11-11	448.79	449.39	441.29	443.27	439.04	772,900
2025-11-10	445.00	451.98	441.84	449.82	445.53	821,700
2025-11-07	444.97	448.85	443.77	447.05	442.78	769,700
2025-11-06	443.56	447.32	440.95	444.48	440.24	991,200
2025-11-05	446.13	451.41	444.36	445.83	441.57	1,076,000
2025-11-04	450.11	451.45	444.57	449.31	445.02	1,193,400
2025-11-03	447.54	448.84	437.37	448.54	444.26	1,440,100

← NewerPage 4 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.