Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	439.08	448.00	435.42	446.15	441.89	1,164,800
2025-10-30	446.31	453.03	442.69	443.40	439.17	1,443,300
2025-10-29	451.58	454.78	444.13	446.28	442.02	1,657,800
2025-10-28	463.73	464.98	455.71	456.16	451.80	1,500,200
2025-10-27	476.52	476.53	458.92	463.73	459.30	1,631,100
2025-10-24	482.59	483.36	474.80	478.80	474.23	1,059,300
2025-10-23	467.06	481.48	456.99	479.96	475.38	2,230,200
2025-10-22	510.98	519.10	508.57	508.95	504.09	1,147,900
2025-10-21	507.28	517.50	505.90	514.52	509.61	622,300
2025-10-20	504.51	506.97	501.52	505.89	501.06	887,200
2025-10-17	500.04	505.04	498.42	504.52	499.70	716,300
2025-10-16	500.17	503.33	497.57	500.08	495.31	837,000
2025-10-15	507.80	515.57	499.16	499.73	494.96	1,057,400
2025-10-14	508.40	515.32	506.79	513.82	508.91	712,600
2025-10-13	507.35	513.85	504.11	512.73	507.83	731,400
2025-10-10	520.72	520.85	503.90	509.00	504.14	1,290,900
2025-10-09	519.90	520.05	511.45	518.07	513.12	776,900
2025-10-08	512.13	521.28	509.45	520.00	515.04	1,513,200
2025-10-07	505.84	511.02	503.64	510.57	505.70	1,019,400
2025-10-06	501.90	507.36	497.12	506.99	502.15	1,210,200
2025-10-03	497.27	504.91	497.27	499.95	495.18	1,075,500
2025-10-02	495.44	500.29	495.44	497.59	492.02	881,200
2025-10-01	499.26	504.00	495.55	497.97	492.40	969,100
2025-09-30	500.45	502.08	495.81	498.69	493.11	804,800
2025-09-29	500.22	501.14	494.78	500.96	495.35	729,100
2025-09-26	495.22	500.32	494.08	499.31	493.72	560,900
2025-09-25	506.22	506.82	492.25	495.03	489.49	949,300
2025-09-24	503.49	507.34	502.37	505.68	500.02	765,700
2025-09-23	507.39	508.74	502.15	503.99	498.35	1,097,900
2025-09-22	501.50	510.46	501.45	509.63	503.93	665,300
2025-09-19	508.51	509.47	502.95	504.62	498.97	1,437,900
2025-09-18	509.65	513.12	507.61	509.01	503.31	736,900
2025-09-17	504.38	517.44	503.74	509.65	503.95	940,800
2025-09-16	505.00	506.26	499.00	502.44	496.82	1,871,700
2025-09-15	512.53	514.39	504.26	505.23	499.58	689,100
2025-09-12	515.58	517.16	512.04	512.53	506.79	615,400
2025-09-11	514.00	519.20	513.00	517.38	511.59	849,800
2025-09-10	519.44	519.44	509.13	513.23	507.49	1,117,900
2025-09-09	521.69	524.90	518.47	519.67	513.85	969,000
2025-09-08	519.10	524.07	517.51	523.43	517.57	1,086,000
2025-09-05	530.00	530.00	516.78	518.44	512.64	700,600
2025-09-04	523.09	527.23	521.32	527.12	521.22	441,600
2025-09-03	517.28	524.68	517.28	524.13	518.27	713,000
2025-09-02	524.09	525.01	516.25	518.99	513.18	681,100
2025-08-29	529.50	532.18	524.11	526.31	520.42	872,100
2025-08-28	528.21	528.83	524.88	526.59	520.70	794,000
2025-08-27	525.31	529.84	523.49	528.66	522.74	656,800
2025-08-26	529.00	531.09	522.34	524.45	518.58	752,700
2025-08-25	535.90	536.57	529.26	530.29	524.36	570,700
2025-08-22	529.75	538.21	528.01	536.84	530.83	673,500
2025-08-21	537.37	540.34	526.66	526.94	521.04	1,191,400
2025-08-20	536.27	544.94	533.39	540.52	534.47	1,337,500
2025-08-19	532.28	538.04	531.00	532.59	526.63	762,700
2025-08-18	529.99	533.98	529.99	532.28	526.32	735,600
2025-08-15	523.63	530.62	523.19	529.64	523.71	697,600
2025-08-14	523.55	526.10	518.10	524.96	519.09	890,000
2025-08-13	521.42	523.96	514.05	522.53	516.68	1,105,800
2025-08-12	527.77	529.95	518.22	519.50	513.69	844,900
2025-08-11	534.38	536.96	525.77	527.48	521.58	504,900
2025-08-08	536.71	538.83	531.60	534.38	528.40	358,700

← NewerPage 5 of 21 · 1,255 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.