Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	546.03	546.52	535.32	536.71	530.70	423,300
2025-08-06	539.83	542.21	535.88	541.84	535.78	493,700
2025-08-05	549.24	549.24	537.37	537.93	531.91	668,800
2025-08-04	543.04	547.14	542.05	546.42	540.31	473,800
2025-08-01	551.10	551.11	539.91	542.11	536.04	497,000
2025-07-31	550.68	556.23	549.00	550.40	544.24	708,100
2025-07-30	563.58	564.68	549.95	552.34	546.16	666,600
2025-07-29	561.70	563.33	556.19	563.06	556.76	695,800
2025-07-28	561.62	564.16	558.76	559.03	552.77	439,600
2025-07-25	560.70	563.41	557.11	563.03	556.73	278,500
2025-07-24	556.54	562.86	554.21	560.37	554.10	544,500
2025-07-23	563.85	566.24	556.42	557.02	550.79	885,400
2025-07-22	554.16	564.63	551.42	563.84	557.53	812,400
2025-07-21	549.62	555.93	535.70	551.91	545.73	914,200
2025-07-18	549.52	549.52	540.40	544.79	538.69	642,200
2025-07-17	543.28	546.99	543.28	546.35	540.24	461,000
2025-07-16	545.59	548.95	541.90	545.23	539.13	669,500
2025-07-15	548.42	551.02	544.78	544.82	538.72	669,100
2025-07-14	546.02	548.58	541.20	548.33	542.19	545,800
2025-07-11	549.83	551.97	545.75	547.46	541.33	743,000
2025-07-10	553.59	555.88	544.67	549.80	543.65	944,600
2025-07-09	566.00	571.36	551.51	558.64	552.39	861,800
2025-07-08	564.45	569.34	562.19	564.59	558.27	699,400
2025-07-07	573.00	575.77	565.32	566.00	558.85	651,900
2025-07-03	569.95	574.81	568.73	573.00	565.76	244,000
2025-07-02	571.73	571.73	563.57	566.08	558.93	460,600
2025-07-01	567.24	574.95	565.91	572.71	565.48	563,400
2025-06-30	564.69	567.63	562.00	566.84	559.68	910,300
2025-06-27	565.31	569.37	560.65	563.51	556.39	653,000
2025-06-26	566.08	566.38	558.28	565.31	558.17	509,800
2025-06-25	570.84	573.10	562.99	566.94	559.78	494,400
2025-06-24	568.50	571.55	563.28	571.02	563.81	460,600
2025-06-23	562.59	566.29	558.14	566.18	559.03	374,700
2025-06-20	558.98	564.36	557.78	561.99	554.89	1,124,300
2025-06-18	562.58	562.58	555.04	555.75	548.73	447,100
2025-06-17	565.32	565.91	559.57	562.58	555.47	454,900
2025-06-16	562.48	567.90	562.48	565.66	558.52	372,600
2025-06-13	566.68	570.84	560.27	560.75	553.67	436,800
2025-06-12	570.06	573.08	569.77	572.03	564.80	274,900
2025-06-11	572.08	573.80	568.72	569.56	562.37	336,700
2025-06-10	562.73	574.32	562.73	572.18	564.95	352,900
2025-06-09	572.24	576.49	568.20	573.08	565.84	419,300
2025-06-06	572.79	575.00	570.99	572.87	565.63	336,700
2025-06-05	568.41	571.08	565.50	569.49	562.30	656,700
2025-06-04	567.28	569.29	563.30	568.01	560.84	737,200
2025-06-03	564.39	568.21	561.84	567.87	560.70	332,500
2025-06-02	565.94	568.38	563.08	566.69	559.53	385,700
2025-05-30	564.95	572.70	563.20	570.27	563.07	808,800
2025-05-29	570.13	571.52	562.54	564.27	557.14	782,000
2025-05-28	574.27	576.55	568.65	569.13	561.94	360,900
2025-05-27	571.21	574.73	568.43	573.82	566.57	433,700
2025-05-23	564.43	569.73	563.80	567.03	559.87	375,100
2025-05-22	568.45	573.09	568.45	569.07	561.88	346,400
2025-05-21	573.76	583.95	569.93	572.81	565.57	432,200
2025-05-20	577.91	578.67	573.74	578.21	570.91	460,200
2025-05-19	581.75	584.03	578.40	580.47	573.14	533,500
2025-05-16	579.01	583.02	574.22	582.88	575.52	611,500
2025-05-15	565.74	574.77	565.28	574.40	567.14	515,800
2025-05-14	572.81	576.87	563.49	565.94	558.79	623,100
2025-05-13	577.82	582.57	575.46	577.07	569.78	554,600

← NewerPage 6 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.