Roper Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	409.49	413.00	407.32	409.18	-	0.39%	626,960
Jan 23, 2026	406.02	412.10	403.73	407.61	407.61	0.03%	1,711,825
Jan 22, 2026	404.02	410.00	402.97	407.48	407.48	0.70%	1,302,682
Jan 21, 2026	403.76	406.36	399.09	404.66	404.66	0.22%	1,413,823
Jan 20, 2026	412.45	414.32	400.20	403.76	403.76	-2.97%	1,483,202
Jan 16, 2026	412.41	416.74	407.03	416.14	416.14	0.46%	1,417,769
Jan 15, 2026	423.74	424.05	412.33	414.25	414.25	-2.35%	1,747,511
Jan 14, 2026	424.06	428.93	421.48	424.20	424.20	-0.51%	822,848
Jan 13, 2026	430.37	431.17	420.42	426.36	426.36	-1.39%	796,618
Jan 12, 2026	433.57	434.79	430.81	432.39	432.39	-0.56%	639,150
Jan 9, 2026	433.42	437.16	431.81	434.81	434.81	0.08%	612,481
Jan 8, 2026	433.12	439.29	432.29	434.47	434.47	-0.72%	752,298
Jan 7, 2026	436.54	440.00	433.96	437.60	437.60	0.24%	894,955
Jan 6, 2026	430.00	437.38	430.00	436.54	436.54	1.13%	774,418
Jan 5, 2026	429.94	436.31	427.89	431.66	431.66	-0.66%	1,189,381
Jan 2, 2026	444.73	445.00	428.19	434.54	434.54	-2.38%	914,348
Dec 31, 2025	450.40	451.53	444.53	445.13	444.22	-1.10%	507,466
Dec 30, 2025	449.74	452.28	449.38	450.08	449.16	-0.17%	430,857
Dec 29, 2025	450.83	452.78	449.42	450.84	449.92	-	528,443
Dec 26, 2025	450.56	451.60	449.20	450.83	449.91	-0.08%	283,613
Dec 24, 2025	447.91	451.69	446.87	451.18	450.26	0.41%	233,689
Dec 23, 2025	449.14	449.44	446.02	449.34	448.42	0.02%	598,752
Dec 22, 2025	443.34	450.59	442.00	449.25	448.33	0.96%	742,950
Dec 19, 2025	449.63	451.03	443.65	444.99	444.08	-1.23%	2,952,724
Dec 18, 2025	449.06	454.81	446.81	450.51	449.59	-0.38%	2,344,111
Dec 17, 2025	442.49	453.84	441.04	452.24	451.32	1.91%	2,056,924
Dec 16, 2025	442.42	445.92	439.89	443.78	442.87	0.04%	1,351,996
Dec 15, 2025	447.66	448.86	439.83	443.60	442.69	-0.51%	1,915,411
Dec 12, 2025	445.84	450.35	445.15	445.86	444.95	-	1,765,581
Dec 11, 2025	442.50	449.69	441.76	445.84	444.93	0.80%	954,915
Dec 10, 2025	440.38	445.07	439.41	442.28	441.38	0.37%	1,175,871
Dec 9, 2025	446.13	449.06	439.25	440.64	439.73	-1.36%	759,556
Dec 8, 2025	448.36	449.76	445.75	446.71	445.80	-0.19%	801,692
Dec 5, 2025	444.08	449.70	443.97	447.56	446.65	0.63%	802,228
Dec 4, 2025	445.91	448.14	442.64	444.78	443.87	-0.25%	609,117
Dec 3, 2025	439.96	446.29	439.96	445.89	444.98	0.39%	566,000
Dec 2, 2025	445.32	446.05	440.81	444.15	443.24	0.13%	706,439
Dec 1, 2025	444.46	446.26	441.80	443.58	442.67	-0.59%	884,212
Nov 28, 2025	447.96	449.80	446.00	446.22	445.31	0.03%	328,339
Nov 26, 2025	445.74	448.18	443.73	446.08	445.17	-0.07%	532,479
Nov 25, 2025	440.61	447.30	439.40	446.41	445.50	1.54%	756,112
Nov 24, 2025	442.57	445.97	438.73	439.64	438.74	-0.93%	1,453,113
Nov 21, 2025	440.94	449.79	440.94	443.75	442.84	0.66%	1,084,973
Nov 20, 2025	448.45	448.45	440.15	440.86	439.96	-0.88%	774,291
Nov 19, 2025	442.07	445.58	437.40	444.78	443.87	0.08%	1,021,087
Nov 18, 2025	443.40	448.64	442.23	444.41	443.50	0.12%	1,071,056
Nov 17, 2025	448.66	449.97	443.50	443.88	442.97	-1.25%	652,199
Nov 14, 2025	446.89	451.05	441.38	449.50	448.58	0.39%	874,862
Nov 13, 2025	453.47	454.66	446.86	447.75	446.83	-1.64%	859,491
Nov 12, 2025	443.30	455.80	441.03	455.20	454.27	2.69%	923,652