Roper Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 387.17 | 391.01 | 378.83 | 382.71 | 382.71 | 737,700 |
| 2026-10-15 | 380.15 | 386.46 | 378.21 | 382.45 | 382.45 | 867,700 |
| 2026-10-14 | 370.52 | 373.84 | 367.70 | 372.69 | 372.69 | 681,800 |
| 2026-10-13 | 368.09 | 372.87 | 366.65 | 368.41 | 368.41 | 612,800 |
| 2026-10-12 | 364.91 | 370.15 | 364.91 | 367.32 | 367.32 | 558,500 |
| 2026-10-09 | 365.22 | 368.20 | 362.39 | 364.09 | 364.09 | 437,700 |
| 2026-10-08 | 357.73 | 364.86 | 354.37 | 364.23 | 364.23 | 870,200 |
| 2026-10-07 | 364.14 | 365.24 | 357.48 | 358.57 | 358.57 | 458,500 |
| 2026-10-06 | 360.98 | 364.36 | 359.08 | 362.28 | 362.28 | 580,099 |
| 2026-10-05 | 356.43 | 363.77 | 354.01 | 363.38 | 363.38 | 712,173 |
| 2026-10-02 | 362.88 | 363.90 | 353.60 | 354.32 | 354.32 | 753,200 |
| 2026-10-01 | 353.01 | 363.82 | 351.93 | 362.59 | 361.68 | 1,120,400 |
| 2026-09-30 | 348.38 | 354.75 | 348.38 | 349.41 | 348.53 | 765,000 |
| 2026-09-29 | 348.64 | 352.25 | 347.45 | 349.45 | 348.57 | 609,200 |
| 2026-09-28 | 353.66 | 355.56 | 348.77 | 354.00 | 353.11 | 927,100 |
| 2026-09-25 | 362.32 | 363.86 | 357.75 | 358.56 | 357.66 | 753,400 |
| 2026-09-24 | 367.60 | 372.70 | 361.86 | 364.02 | 363.11 | 799,900 |
| 2026-09-23 | 364.99 | 371.10 | 361.00 | 366.36 | 365.44 | 730,500 |
| 2026-09-22 | 370.85 | 372.11 | 360.65 | 363.85 | 362.94 | 1,142,200 |
| 2026-09-21 | 372.00 | 374.15 | 364.33 | 365.40 | 364.48 | 1,030,900 |
| 2026-09-18 | 373.99 | 375.07 | 368.69 | 372.74 | 371.80 | 3,305,400 |
| 2026-09-17 | 374.93 | 377.21 | 370.52 | 374.76 | 373.82 | 659,800 |
| 2026-09-16 | 377.91 | 380.98 | 373.29 | 375.82 | 374.88 | 734,600 |
| 2026-09-15 | 387.06 | 389.53 | 382.18 | 383.94 | 382.98 | 857,200 |
| 2026-09-14 | 397.18 | 403.36 | 393.93 | 394.61 | 393.62 | 797,000 |
| 2026-09-11 | 388.65 | 389.46 | 383.71 | 388.52 | 387.54 | 570,700 |
| 2026-09-10 | 393.27 | 394.00 | 387.59 | 388.58 | 387.60 | 501,300 |
| 2026-09-09 | 395.53 | 396.78 | 388.21 | 390.35 | 389.37 | 658,300 |
| 2026-09-08 | 401.92 | 403.00 | 393.65 | 395.65 | 394.66 | 585,700 |
| 2026-09-04 | 418.41 | 419.21 | 405.57 | 407.28 | 406.26 | 616,800 |
| 2026-09-03 | 421.78 | 429.60 | 418.45 | 422.35 | 421.29 | 620,400 |
| 2026-09-02 | 423.06 | 423.06 | 415.01 | 415.79 | 414.75 | 646,500 |
| 2026-09-01 | 420.97 | 426.22 | 417.51 | 418.31 | 417.26 | 495,600 |
| 2026-08-31 | 422.00 | 427.16 | 421.94 | 424.64 | 423.57 | 706,800 |
| 2026-08-28 | 422.74 | 428.13 | 420.33 | 426.20 | 425.13 | 560,800 |
| 2026-08-27 | 415.25 | 423.99 | 412.97 | 422.69 | 421.63 | 907,000 |
| 2026-08-26 | 407.44 | 416.72 | 407.23 | 413.28 | 412.24 | 664,400 |
| 2026-08-25 | 412.32 | 418.00 | 409.10 | 413.37 | 412.33 | 690,700 |
| 2026-08-24 | 414.00 | 418.75 | 412.05 | 415.51 | 414.47 | 619,300 |
| 2026-08-21 | 409.95 | 413.54 | 403.33 | 411.79 | 410.76 | 588,200 |
| 2026-08-20 | 408.01 | 412.63 | 405.44 | 410.45 | 409.42 | 580,600 |
| 2026-08-19 | 395.90 | 410.76 | 394.02 | 407.32 | 406.30 | 626,800 |
| 2026-08-18 | 398.82 | 400.82 | 394.12 | 394.17 | 393.18 | 514,200 |
| 2026-08-17 | 393.27 | 396.98 | 389.38 | 389.71 | 388.73 | 764,200 |
| 2026-08-14 | 400.95 | 403.02 | 388.77 | 399.34 | 398.34 | 929,500 |
| 2026-08-13 | 397.39 | 400.13 | 387.82 | 397.50 | 396.50 | 937,600 |
| 2026-08-12 | 389.89 | 397.41 | 389.69 | 395.23 | 394.24 | 480,200 |
| 2026-08-11 | 399.48 | 404.51 | 398.18 | 399.50 | 398.50 | 634,700 |
| 2026-08-10 | 397.75 | 405.77 | 397.10 | 403.89 | 402.88 | 750,100 |
| 2026-08-07 | 400.32 | 404.26 | 394.72 | 402.25 | 401.24 | 686,600 |
| 2026-08-06 | 397.50 | 397.63 | 389.73 | 397.08 | 396.08 | 607,800 |
| 2026-08-05 | 397.42 | 399.25 | 391.50 | 394.53 | 393.54 | 745,200 |
| 2026-08-04 | 391.98 | 393.20 | 386.23 | 392.76 | 391.77 | 922,000 |
| 2026-08-03 | 400.97 | 403.71 | 388.34 | 392.57 | 391.58 | 767,600 |
| 2026-07-31 | 385.08 | 393.64 | 381.28 | 391.97 | 390.99 | 839,100 |
| 2026-07-30 | 397.66 | 398.29 | 381.71 | 389.25 | 388.27 | 1,050,900 |
| 2026-07-29 | 392.74 | 410.26 | 390.93 | 408.07 | 407.05 | 1,274,000 |
| 2026-07-28 | 385.00 | 401.24 | 384.94 | 390.92 | 389.94 | 1,257,400 |
| 2026-07-27 | 369.41 | 380.81 | 367.51 | 375.02 | 374.08 | 780,700 |
| 2026-07-24 | 362.47 | 371.28 | 359.42 | 367.34 | 366.42 | 859,100 |
Page 1 of 79 · 4,728 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.