Roper Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 562.78 | 565.17 | 547.29 | 548.23 | 539.67 | 581,300 |
| 2024-11-14 | 573.73 | 573.73 | 563.82 | 564.77 | 555.95 | 549,700 |
| 2024-11-13 | 561.21 | 574.13 | 561.21 | 571.20 | 562.28 | 372,100 |
| 2024-11-12 | 564.09 | 565.98 | 559.71 | 564.77 | 555.95 | 539,700 |
| 2024-11-11 | 567.76 | 573.92 | 564.86 | 565.14 | 556.31 | 388,000 |
| 2024-11-08 | 575.00 | 575.00 | 566.41 | 567.62 | 558.75 | 391,900 |
| 2024-11-07 | 565.82 | 573.72 | 563.04 | 572.26 | 563.32 | 580,200 |
| 2024-11-06 | 550.82 | 567.94 | 544.16 | 564.67 | 555.85 | 678,400 |
| 2024-11-05 | 543.65 | 545.61 | 539.83 | 542.70 | 534.22 | 422,100 |
| 2024-11-04 | 542.03 | 542.25 | 533.31 | 542.08 | 533.61 | 416,300 |
| 2024-11-01 | 536.60 | 542.64 | 536.11 | 540.91 | 532.46 | 510,800 |
| 2024-10-31 | 547.23 | 547.79 | 537.51 | 537.73 | 529.33 | 567,000 |
| 2024-10-30 | 548.46 | 551.94 | 543.55 | 547.23 | 538.68 | 626,300 |
| 2024-10-29 | 543.67 | 553.08 | 541.97 | 548.81 | 540.24 | 424,800 |
| 2024-10-28 | 543.00 | 545.78 | 541.00 | 545.13 | 536.62 | 282,800 |
| 2024-10-25 | 546.60 | 547.33 | 540.00 | 542.00 | 533.53 | 535,300 |
| 2024-10-24 | 543.71 | 550.67 | 542.00 | 542.10 | 533.63 | 369,900 |
| 2024-10-23 | 550.00 | 550.00 | 535.00 | 542.94 | 534.46 | 718,600 |
| 2024-10-22 | 555.24 | 556.01 | 550.73 | 552.10 | 543.48 | 519,100 |
| 2024-10-21 | 555.81 | 558.47 | 551.14 | 556.80 | 548.10 | 422,000 |
| 2024-10-18 | 563.74 | 565.78 | 557.20 | 557.62 | 548.91 | 320,500 |
| 2024-10-17 | 563.62 | 566.47 | 560.13 | 563.74 | 554.93 | 411,500 |
| 2024-10-16 | 552.53 | 561.60 | 549.65 | 560.86 | 552.10 | 365,300 |
| 2024-10-15 | 554.92 | 561.31 | 553.48 | 556.18 | 547.49 | 381,600 |
| 2024-10-14 | 554.09 | 555.00 | 551.05 | 553.83 | 545.18 | 271,900 |
| 2024-10-11 | 540.26 | 552.31 | 539.22 | 551.55 | 542.94 | 843,500 |
| 2024-10-10 | 544.72 | 545.33 | 539.27 | 539.45 | 531.02 | 577,100 |
| 2024-10-09 | 543.75 | 550.18 | 539.67 | 545.93 | 537.40 | 512,300 |
| 2024-10-08 | 537.12 | 543.45 | 535.66 | 542.91 | 534.43 | 309,200 |
| 2024-10-07 | 540.15 | 541.53 | 537.35 | 537.87 | 528.73 | 388,700 |
| 2024-10-04 | 552.05 | 552.05 | 542.74 | 544.86 | 535.60 | 316,600 |
| 2024-10-03 | 549.00 | 552.64 | 545.04 | 548.93 | 539.60 | 623,400 |
| 2024-10-02 | 549.37 | 552.21 | 545.90 | 551.37 | 542.00 | 367,000 |
| 2024-10-01 | 556.60 | 556.60 | 546.57 | 548.27 | 538.95 | 445,900 |
| 2024-09-30 | 554.19 | 558.05 | 549.34 | 556.44 | 546.98 | 593,300 |
| 2024-09-27 | 553.13 | 558.05 | 552.26 | 553.80 | 544.39 | 310,500 |
| 2024-09-26 | 551.16 | 553.33 | 549.65 | 552.50 | 543.11 | 415,200 |
| 2024-09-25 | 552.00 | 553.08 | 547.30 | 548.36 | 539.04 | 401,600 |
| 2024-09-24 | 556.73 | 556.73 | 550.80 | 551.98 | 542.60 | 357,500 |
| 2024-09-23 | 559.95 | 560.02 | 556.84 | 557.75 | 548.27 | 349,600 |
| 2024-09-20 | 554.61 | 562.14 | 552.41 | 558.04 | 548.56 | 1,507,100 |
| 2024-09-19 | 558.87 | 561.77 | 556.08 | 560.86 | 551.33 | 521,400 |
| 2024-09-18 | 551.65 | 554.38 | 546.22 | 549.93 | 540.59 | 281,300 |
| 2024-09-17 | 556.71 | 558.15 | 550.62 | 551.83 | 542.45 | 297,600 |
| 2024-09-16 | 554.99 | 557.58 | 552.25 | 556.56 | 547.10 | 241,100 |
| 2024-09-13 | 551.87 | 555.66 | 551.29 | 551.84 | 542.46 | 297,900 |
| 2024-09-12 | 550.51 | 551.53 | 544.51 | 551.31 | 541.94 | 354,400 |
| 2024-09-11 | 550.28 | 550.57 | 537.93 | 549.84 | 540.50 | 385,700 |
| 2024-09-10 | 556.54 | 556.54 | 548.00 | 552.33 | 542.94 | 314,400 |
| 2024-09-09 | 549.88 | 554.84 | 549.88 | 553.39 | 543.99 | 309,600 |
| 2024-09-06 | 555.31 | 557.89 | 546.77 | 547.76 | 538.45 | 409,400 |
| 2024-09-05 | 555.35 | 557.25 | 550.03 | 554.91 | 545.48 | 315,500 |
| 2024-09-04 | 552.25 | 559.59 | 551.66 | 558.51 | 549.02 | 397,300 |
| 2024-09-03 | 553.29 | 558.14 | 549.80 | 552.36 | 542.97 | 427,300 |
| 2024-08-30 | 557.38 | 557.38 | 549.03 | 554.41 | 544.99 | 407,600 |
| 2024-08-29 | 555.34 | 560.00 | 552.98 | 553.82 | 544.41 | 278,700 |
| 2024-08-28 | 552.16 | 554.61 | 549.08 | 550.33 | 540.98 | 304,000 |
| 2024-08-27 | 543.31 | 551.71 | 543.31 | 551.20 | 541.83 | 341,600 |
| 2024-08-26 | 547.94 | 552.33 | 545.34 | 546.73 | 537.44 | 330,200 |
| 2024-08-23 | 550.16 | 550.67 | 542.77 | 547.82 | 538.51 | 392,100 |
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.