Roper Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	569.38	575.43	565.28	573.43	565.38	400,400
2025-02-12	573.63	575.82	566.46	566.76	558.80	688,500
2025-02-11	570.50	581.43	570.50	581.35	573.19	552,900
2025-02-10	573.30	575.26	567.41	574.52	566.46	569,100
2025-02-07	583.45	584.43	572.58	572.76	564.72	496,600
2025-02-06	582.37	583.77	577.71	583.42	575.23	714,800
2025-02-05	578.14	582.25	573.12	581.42	573.26	484,800
2025-02-04	578.07	579.62	571.16	577.67	569.56	768,100
2025-02-03	575.24	581.50	569.68	577.04	568.94	892,400
2025-01-31	572.00	581.92	570.07	575.65	567.57	1,158,100
2025-01-30	565.99	584.31	561.60	570.60	562.59	1,153,800
2025-01-29	547.90	549.91	542.86	543.02	535.40	691,300
2025-01-28	540.11	553.25	535.69	549.62	541.91	686,000
2025-01-27	527.91	541.67	527.20	541.33	533.73	748,400
2025-01-24	532.46	535.00	529.34	531.37	523.91	385,400
2025-01-23	531.10	533.36	528.04	533.24	525.76	387,600
2025-01-22	530.88	535.93	529.91	534.45	526.95	481,100
2025-01-21	524.09	531.42	523.04	530.79	523.34	686,400
2025-01-17	529.06	529.06	520.07	522.32	514.99	763,800
2025-01-16	518.80	520.20	515.81	519.10	511.81	619,700
2025-01-15	517.98	521.01	513.77	517.96	510.69	1,000,800
2025-01-14	506.76	511.87	505.60	510.69	503.52	535,800
2025-01-13	499.47	509.86	499.47	508.00	500.87	572,700
2025-01-10	507.47	510.76	502.10	502.71	495.65	575,600
2025-01-08	507.32	511.87	504.31	510.30	503.14	960,700
2025-01-07	508.47	513.66	504.53	507.10	499.98	621,700
2025-01-06	512.74	513.45	504.76	507.10	499.98	969,000
2025-01-03	520.66	520.66	513.21	514.64	507.42	478,700
2025-01-02	524.70	524.70	513.62	513.79	505.76	653,400
2024-12-31	521.06	522.02	516.91	519.85	511.73	451,900
2024-12-30	519.51	521.82	513.91	519.87	511.75	357,200
2024-12-27	525.06	527.59	520.21	523.91	515.73	422,400
2024-12-26	525.31	528.55	525.23	527.24	519.00	312,600
2024-12-24	522.83	528.17	521.64	528.14	519.89	228,100
2024-12-23	522.91	526.25	522.05	524.94	516.74	546,900
2024-12-20	519.64	530.54	518.50	525.40	517.19	1,742,100
2024-12-19	528.56	532.68	521.45	521.75	513.60	644,700
2024-12-18	536.75	538.02	526.34	526.72	518.49	840,900
2024-12-17	540.82	543.65	536.40	536.75	528.37	1,086,900
2024-12-16	543.04	545.85	541.78	542.04	533.57	598,100
2024-12-13	543.65	545.86	540.34	543.66	535.17	590,300
2024-12-12	549.41	552.20	545.28	548.03	539.47	324,400
2024-12-11	551.88	553.46	549.71	550.39	541.79	495,700
2024-12-10	547.83	552.27	540.91	549.47	540.89	587,900
2024-12-09	549.83	551.07	547.06	548.42	539.85	528,400
2024-12-06	557.00	560.00	550.06	551.20	542.59	544,800
2024-12-05	571.00	571.00	550.42	557.90	549.19	750,900
2024-12-04	571.27	580.09	567.70	575.95	566.95	699,700
2024-12-03	564.28	567.51	559.79	566.86	558.01	509,000
2024-12-02	566.44	569.29	561.94	568.63	559.75	595,900
2024-11-29	563.39	569.51	561.20	566.44	557.59	365,700
2024-11-27	561.18	564.75	557.27	564.35	555.54	358,600
2024-11-26	559.31	562.24	553.82	561.89	553.11	360,700
2024-11-25	563.09	565.46	556.79	557.94	549.23	531,400
2024-11-22	555.55	562.09	555.55	560.14	551.39	250,000
2024-11-21	550.38	555.28	547.69	554.26	545.60	536,900
2024-11-20	549.51	552.27	545.74	549.45	540.87	360,800
2024-11-19	544.67	549.62	542.19	547.96	539.40	356,200
2024-11-18	547.63	550.38	545.16	549.37	540.79	566,000
2024-11-15	562.78	565.17	547.29	548.23	539.67	581,300

← NewerPage 8 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.