Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	579.92	579.92	566.80	575.84	568.57	750,900
2025-05-09	574.54	574.54	564.37	570.48	563.27	333,200
2025-05-08	576.76	582.17	572.52	574.98	567.72	485,200
2025-05-07	570.43	576.43	569.49	574.29	567.04	396,000
2025-05-06	565.45	574.02	560.94	569.70	562.50	584,900
2025-05-05	565.92	575.32	563.31	571.13	563.92	647,800
2025-05-02	562.10	569.40	562.10	566.04	558.89	556,000
2025-05-01	564.14	564.21	556.53	557.59	550.55	590,200
2025-04-30	554.90	560.90	547.75	560.08	553.01	670,400
2025-04-29	553.42	558.06	552.03	556.17	549.14	716,500
2025-04-28	537.95	558.20	535.53	551.95	544.98	805,900
2025-04-25	559.24	559.24	551.04	557.70	550.66	671,000
2025-04-24	551.12	561.43	548.00	559.66	552.59	674,300
2025-04-23	555.82	564.12	550.35	551.08	544.12	623,400
2025-04-22	545.58	551.79	543.55	551.30	544.34	517,600
2025-04-21	550.42	555.34	534.91	539.27	532.46	372,600
2025-04-17	561.50	564.47	556.43	557.24	550.20	343,100
2025-04-16	562.58	569.89	552.53	556.27	549.24	635,200
2025-04-15	569.88	571.68	563.34	567.08	559.92	340,700
2025-04-14	568.44	570.73	558.66	565.88	558.73	378,400
2025-04-11	548.75	564.72	543.32	560.16	553.08	669,100
2025-04-10	547.94	554.47	533.10	549.60	542.66	944,000
2025-04-09	517.51	556.26	513.87	553.76	546.77	1,153,100
2025-04-08	534.82	541.89	513.92	519.19	512.63	806,300
2025-04-07	533.05	547.68	519.52	532.54	525.81	1,109,300
2025-04-04	576.78	578.34	540.76	541.80	534.96	1,672,600
2025-04-03	589.86	590.50	576.81	579.70	571.56	994,200
2025-04-02	584.19	592.95	580.07	590.36	582.07	411,900
2025-04-01	585.80	593.00	584.23	590.78	582.49	438,600
2025-03-31	582.83	592.01	580.19	589.58	581.30	994,700
2025-03-28	589.36	591.72	580.62	582.64	574.46	876,500
2025-03-27	587.67	594.25	578.11	592.55	584.23	627,300
2025-03-26	579.56	585.27	579.56	582.71	574.53	336,500
2025-03-25	575.77	582.16	572.52	579.07	570.94	735,500
2025-03-24	577.29	579.54	574.16	576.65	568.56	568,900
2025-03-21	569.92	573.09	564.26	572.18	564.15	879,700
2025-03-20	574.31	577.44	570.85	575.45	567.37	439,200
2025-03-19	579.21	580.33	572.28	577.83	569.72	488,800
2025-03-18	573.84	577.38	569.66	576.86	568.76	459,800
2025-03-17	569.29	578.24	569.29	575.59	567.51	499,000
2025-03-14	566.31	571.79	565.72	569.29	561.30	428,900
2025-03-13	563.44	567.90	560.78	562.88	554.98	431,800
2025-03-12	566.66	569.23	559.60	566.42	558.47	621,500
2025-03-11	576.10	576.70	563.93	565.75	557.81	611,700
2025-03-10	586.83	591.16	574.08	576.45	568.36	748,700
2025-03-07	585.62	589.92	577.97	588.38	580.12	462,700
2025-03-06	589.75	592.35	582.86	588.29	580.03	569,800
2025-03-05	582.57	595.17	581.99	593.81	585.48	629,100
2025-03-04	586.41	590.00	582.45	584.83	576.62	870,700
2025-03-03	588.49	592.00	583.15	585.81	577.59	709,900
2025-02-28	579.05	584.93	573.66	584.50	576.30	911,100
2025-02-27	574.04	579.95	571.98	572.50	564.46	549,100
2025-02-26	585.20	586.91	574.43	575.15	567.08	646,000
2025-02-25	578.14	593.91	577.09	587.34	579.10	984,000
2025-02-24	575.12	579.90	572.28	576.58	568.49	512,100
2025-02-21	579.39	580.40	573.54	574.05	565.99	634,300
2025-02-20	574.96	581.88	569.01	581.42	573.26	474,700
2025-02-19	572.53	577.95	568.14	577.04	568.94	478,000
2025-02-18	572.93	574.14	569.48	572.53	564.49	550,800
2025-02-14	575.00	577.93	572.93	573.58	565.53	353,200

← NewerPage 7 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.