Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
503.99
-5.64 (-1.11%)
At close: Sep 23, 2025, 4:00 PM EDT
535.21
+31.22 (6.19%)
After-hours: Sep 23, 2025, 5:03 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2025508.08508.20503.01503.82--1.14%973,697
Sep 22, 2025501.50510.46501.45509.63509.630.99%665,375
Sep 19, 2025508.51509.47502.95504.62504.62-0.86%1,437,868
Sep 18, 2025509.65513.12507.61509.01509.01-0.13%736,959
Sep 17, 2025504.38517.44503.74509.65509.651.43%940,796
Sep 16, 2025505.00506.26499.00502.44502.44-0.55%1,871,724
Sep 15, 2025512.53514.39504.26505.23505.23-1.42%689,115
Sep 12, 2025515.58517.16512.04512.53512.53-0.94%615,448
Sep 11, 2025514.00519.20513.00517.38517.380.81%849,768
Sep 10, 2025519.44519.44509.13513.23513.23-1.24%1,117,909
Sep 9, 2025521.69524.90518.47519.67519.67-0.72%968,962
Sep 8, 2025519.10524.07517.51523.43523.430.96%1,085,960
Sep 5, 2025530.00530.00516.78518.44518.44-1.65%700,588
Sep 4, 2025523.09527.23521.32527.12527.120.57%441,627
Sep 3, 2025517.28524.68517.28524.13524.130.99%712,883
Sep 2, 2025524.09525.01516.25518.99518.99-1.39%681,104
Aug 29, 2025529.50532.18524.11526.31526.31-0.05%872,087
Aug 28, 2025528.21528.83524.88526.59526.59-0.39%794,020
Aug 27, 2025525.31529.84523.49528.66528.660.80%656,999
Aug 26, 2025529.00531.09522.34524.45524.45-1.10%752,668
Aug 25, 2025535.90536.57529.26530.29530.29-1.22%571,040
Aug 22, 2025529.75538.21528.01536.84536.841.88%673,668
Aug 21, 2025537.37540.34526.66526.94526.94-2.51%1,191,411
Aug 20, 2025536.27544.94533.39540.52540.521.49%1,337,557
Aug 19, 2025532.28538.04531.00532.59532.590.06%762,761
Aug 18, 2025529.99533.98529.99532.28532.280.50%735,569
Aug 15, 2025523.63530.62523.19529.64529.640.89%697,650
Aug 14, 2025523.55526.10518.10524.96524.960.47%889,987
Aug 13, 2025521.43523.96514.05522.53522.530.58%1,105,849
Aug 12, 2025527.77529.95518.22519.50519.50-1.51%844,943
Aug 11, 2025534.38536.96525.77527.48527.48-1.29%504,937
Aug 8, 2025536.71538.83531.60534.38534.38-0.43%358,734
Aug 7, 2025546.03546.52535.32536.71536.71-0.95%423,341
Aug 6, 2025539.83542.21535.88541.84541.840.73%493,872
Aug 5, 2025549.24549.24537.37537.93537.93-1.55%668,792
Aug 4, 2025543.04547.14542.05546.42546.420.80%473,791
Aug 1, 2025551.10551.11539.91542.11542.11-1.51%497,000
Jul 31, 2025550.68556.23549.00550.40550.40-0.35%708,140
Jul 30, 2025563.58564.68549.95552.34552.34-1.90%666,592
Jul 29, 2025561.70563.33556.19563.06563.060.72%695,805
Jul 28, 2025561.62564.16558.76559.03559.03-0.71%439,750
Jul 25, 2025560.70563.41557.11563.03563.030.48%278,462
Jul 24, 2025556.54562.86554.21560.37560.370.60%544,540
Jul 23, 2025563.85566.24556.42557.02557.02-1.21%885,403
Jul 22, 2025554.16564.63551.42563.84563.842.16%812,455
Jul 21, 2025549.62555.94535.70551.91551.911.31%914,233
Jul 18, 2025549.52549.52540.40544.79544.79-0.29%642,430
Jul 17, 2025543.28546.99543.28546.35546.350.21%461,009
Jul 16, 2025545.59548.95541.90545.23545.230.08%669,576
Jul 15, 2025548.42551.02544.78544.82544.82-0.64%669,080