Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
557.70
-1.96 (-0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025559.24559.24551.05557.70557.70-0.35%670,962
Apr 24, 2025551.12561.43548.00559.66559.661.56%674,272
Apr 23, 2025555.82564.12550.35551.08551.08-0.04%623,474
Apr 22, 2025545.58551.79543.55551.30551.302.23%517,643
Apr 21, 2025550.42555.34534.91539.27539.27-3.22%372,634
Apr 17, 2025561.50564.47556.43557.24557.240.17%343,270
Apr 16, 2025562.58569.89552.53556.27556.27-1.91%635,202
Apr 15, 2025569.88571.68563.34567.08567.080.21%340,906
Apr 14, 2025568.44570.73558.66565.88565.881.02%378,444
Apr 11, 2025548.75564.72543.32560.16560.161.92%669,076
Apr 10, 2025547.94554.47533.10549.60549.60-0.75%944,045
Apr 9, 2025517.51556.26513.87553.76553.766.66%1,153,144
Apr 8, 2025534.82541.89513.92519.19519.19-2.51%806,344
Apr 7, 2025533.05547.69519.52532.54532.54-1.71%1,109,405
Apr 4, 2025576.78578.34540.76541.80541.80-6.54%1,672,576
Apr 3, 2025589.86590.50576.81579.70578.82-1.81%994,410
Apr 2, 2025584.19592.95580.07590.36589.46-0.07%412,309
Apr 1, 2025585.80593.00584.23590.78589.880.20%438,696
Mar 31, 2025582.83592.01580.19589.58588.681.19%994,758
Mar 28, 2025589.36591.72580.62582.64581.75-1.67%876,484
Mar 27, 2025587.67594.25578.11592.55591.651.69%627,321
Mar 26, 2025579.56585.27579.56582.71581.820.63%336,491
Mar 25, 2025575.77582.16572.52579.07578.190.42%735,472
Mar 24, 2025577.29579.54574.16576.65575.770.78%568,913
Mar 21, 2025569.92573.09564.26572.18571.31-0.57%879,815
Mar 20, 2025574.31577.44570.85575.45574.58-0.41%439,205
Mar 19, 2025579.21580.33572.28577.83576.950.17%488,827
Mar 18, 2025573.84577.38569.66576.86575.980.22%459,797
Mar 17, 2025569.29578.24569.29575.59574.721.11%499,081
Mar 14, 2025566.31571.79565.72569.29568.421.14%428,941
Mar 13, 2025563.44567.90560.78562.88562.02-0.62%431,875
Mar 12, 2025566.66569.23559.60566.42565.560.12%621,547
Mar 11, 2025576.10576.70563.93565.75564.89-1.86%611,709
Mar 10, 2025586.83591.16574.08576.45575.57-2.03%740,660
Mar 7, 2025585.62589.92577.97588.38587.490.02%462,663
Mar 6, 2025589.75592.35582.86588.29587.40-0.93%569,801
Mar 5, 2025582.57595.17581.99593.81592.911.54%629,127
Mar 4, 2025586.41590.00582.45584.83583.94-0.17%870,725
Mar 3, 2025588.49592.00583.15585.81584.920.22%710,009
Feb 28, 2025579.05584.93573.66584.50583.612.10%911,149
Feb 27, 2025574.04579.95571.98572.50571.63-0.46%549,102
Feb 26, 2025585.20586.91574.43575.15574.28-2.08%646,057
Feb 25, 2025578.14593.91577.09587.34586.451.87%984,014
Feb 24, 2025575.12579.90572.28576.58575.700.44%512,121
Feb 21, 2025579.39580.40573.54574.05573.18-1.27%634,305
Feb 20, 2025574.96581.88569.01581.42580.540.76%474,682
Feb 19, 2025572.53577.95568.14577.04576.160.79%477,988
Feb 18, 2025572.93574.14569.48572.53571.66-0.18%550,804
Feb 14, 2025575.00577.93572.93573.58572.710.03%353,179
Feb 13, 2025569.38575.43565.28573.43572.561.18%400,407