Roper Technologies, Inc. (BVMF:R1OP34)
Brazil · Delayed Price · Currency is BRL 240.48
-17.52 (-6.79%)
At close: Oct 31, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 240.48 | 240.48 | 240.48 | 240.48 | 240.48 | -6.79% | 422 |
| Oct 23, 2025 | 257.00 | 258.00 | 256.71 | 258.00 | 258.00 | -4.53% | 30 |
| Sep 17, 2025 | 270.24 | 270.24 | 270.24 | 270.24 | 269.94 | -3.90% | 422 |
| Sep 5, 2025 | 280.00 | 281.21 | 280.00 | 281.21 | 280.90 | -15.55% | 10 |
| Dec 11, 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 331.67 | -0.11% | 1 |
| Dec 10, 2024 | 330.20 | 333.36 | 330.20 | 333.36 | 332.03 | 12.39% | 40 |
| Oct 4, 2024 | 296.60 | 296.60 | 296.60 | 296.60 | 295.13 | -3.55% | 70 |
| Sep 23, 2024 | 307.52 | 307.52 | 307.52 | 307.52 | 305.99 | -0.76% | 2 |
| Sep 12, 2024 | 309.89 | 309.89 | 309.89 | 309.89 | 308.35 | -1.20% | 2 |
| Sep 4, 2024 | 313.66 | 313.66 | 313.66 | 313.66 | 312.10 | 5.26% | 70 |
| Aug 19, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 296.52 | -0.64% | 1 |
| Aug 16, 2024 | 299.92 | 299.92 | 299.92 | 299.92 | 298.43 | 4.87% | 40 |
| Aug 12, 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 284.58 | -6.16% | 1 |
| Jul 12, 2024 | 304.78 | 304.78 | 304.78 | 304.78 | 303.27 | 1.10% | 40 |
| Jul 11, 2024 | 301.45 | 301.45 | 301.45 | 301.45 | 299.95 | 1.38% | 9 |
| Jul 10, 2024 | 297.36 | 297.36 | 297.36 | 297.36 | 295.88 | -2.89% | 60 |
| Jul 8, 2024 | 306.20 | 306.20 | 306.20 | 306.20 | 304.68 | 3.80% | 9 |
| Jul 5, 2024 | 295.00 | 295.00 | 295.00 | 295.00 | 293.53 | -2.25% | 18 |
| Jun 18, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 300.02 | 0.80% | 18 |
| Jun 17, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 297.63 | 0.58% | 20 |
| Jun 14, 2024 | 297.66 | 297.66 | 297.66 | 297.66 | 295.90 | 14.53% | 40 |
| May 2, 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 258.37 | -7.09% | 93 |
| Apr 25, 2024 | 279.81 | 279.81 | 279.72 | 279.72 | 278.07 | -0.10% | 55 |
| Mar 28, 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 278.09 | 1.63% | 18 |
| Mar 18, 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 273.62 | 1.02% | 20 |
| Mar 13, 2024 | 272.72 | 272.72 | 272.72 | 272.72 | 270.86 | -0.39% | 1 |
| Mar 8, 2024 | 273.78 | 273.78 | 273.78 | 273.78 | 271.91 | 0.85% | 1 |
| Mar 4, 2024 | 271.48 | 271.48 | 271.48 | 271.48 | 269.63 | 0.33% | 20 |
| Feb 29, 2024 | 270.58 | 270.58 | 270.58 | 270.58 | 268.73 | 0.39% | 20 |
| Feb 28, 2024 | 269.54 | 269.54 | 269.54 | 269.54 | 267.70 | -2.37% | 20 |
| Feb 22, 2024 | 276.08 | 276.08 | 276.08 | 276.08 | 274.19 | 3.74% | 20 |
| Feb 14, 2024 | 266.13 | 266.13 | 266.13 | 266.13 | 264.31 | 0.43% | 40 |
| Feb 1, 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 263.19 | -2.21% | 20 |
| Jan 25, 2024 | 272.00 | 272.00 | 271.00 | 271.00 | 269.15 | -0.91% | 380 |
| Jan 23, 2024 | 273.50 | 273.50 | 273.50 | 273.50 | 271.63 | 2.82% | 20 |
| Jan 18, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.18 | - | 20 |
| Jan 17, 2024 | 266.00 | 266.00 | 266.00 | 266.00 | 264.18 | 0.80% | 20 |
| Jan 16, 2024 | 264.50 | 264.50 | 263.88 | 263.88 | 262.08 | 0.33% | 30 |
| Jan 3, 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 260.96 | - | 1 |
| Dec 8, 2023 | 263.00 | 263.00 | 263.00 | 263.00 | 260.96 | 0.11% | 20 |
| Nov 30, 2023 | 262.72 | 262.72 | 262.72 | 262.72 | 260.68 | 2.11% | 20 |
| Nov 28, 2023 | 257.30 | 257.30 | 257.30 | 257.30 | 255.30 | 7.20% | 20 |
| Oct 23, 2023 | 240.01 | 240.01 | 240.01 | 240.01 | 238.14 | -4.81% | 5,350 |
| Oct 10, 2023 | 250.42 | 252.13 | 250.42 | 252.13 | 250.17 | 9.83% | 450 |
| Jul 14, 2023 | 229.31 | 229.60 | 229.31 | 229.57 | 227.56 | 4.05% | 1,100 |
| Apr 5, 2023 | 220.63 | 220.63 | 220.63 | 220.63 | 218.48 | 0.19% | 170 |
| Mar 1, 2023 | 220.95 | 220.95 | 220.19 | 220.21 | 217.83 | -4.84% | 7,351 |
| Dec 12, 2022 | 231.40 | 231.40 | 231.40 | 231.40 | 228.66 | 1.83% | 18 |
| Dec 8, 2022 | 215.00 | 227.24 | 215.00 | 227.24 | 224.55 | -2.73% | 20 |