Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
525.40
+3.65 (0.70%)
Dec 20, 2024, 4:00 PM EST - Market closed

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024519.64530.54518.50525.40525.400.70%1,507,361
Dec 19, 2024528.56532.68521.45521.75521.75-0.94%644,796
Dec 18, 2024536.75538.02526.34526.72526.72-1.87%841,014
Dec 17, 2024540.82543.65536.40536.75536.75-0.98%1,086,999
Dec 16, 2024543.04545.85541.78542.04542.04-0.30%598,226
Dec 13, 2024543.65545.86540.34543.66543.66-0.80%590,430
Dec 12, 2024549.41552.20545.28548.03548.03-0.43%324,484
Dec 11, 2024551.88553.46549.71550.39550.390.17%495,725
Dec 10, 2024547.83552.27540.91549.47549.470.19%587,941
Dec 9, 2024549.83551.07547.06548.42548.42-0.50%528,400
Dec 6, 2024557.00560.00550.06551.20551.20-1.20%544,800
Dec 5, 2024571.00571.00550.42557.90557.90-3.13%750,913
Dec 4, 2024571.27580.09567.70575.95575.951.60%699,700
Dec 3, 2024564.28567.51559.79566.86566.86-0.31%509,000
Dec 2, 2024566.44569.29561.94568.63568.630.39%595,914
Nov 29, 2024563.39569.51561.20566.44566.440.37%365,747
Nov 27, 2024561.18564.75557.27564.35564.350.44%358,627
Nov 26, 2024559.31562.24553.82561.89561.890.71%360,733
Nov 25, 2024563.09565.46556.79557.94557.94-0.39%531,453
Nov 22, 2024555.55562.09555.55560.14560.141.06%250,000
Nov 21, 2024550.38555.28547.69554.26554.260.88%536,900
Nov 20, 2024549.51552.27545.74549.45549.450.27%360,800
Nov 19, 2024544.67549.62542.19547.96547.96-0.26%356,207
Nov 18, 2024547.63550.38545.16549.37549.370.21%566,023
Nov 15, 2024562.78565.17547.29548.23548.23-2.93%581,300
Nov 14, 2024573.73573.73563.82564.77564.77-1.13%549,700
Nov 13, 2024561.21574.13561.21571.20571.201.14%372,104
Nov 12, 2024564.09565.98559.71564.77564.77-0.07%539,937
Nov 11, 2024567.76573.92564.86565.14565.14-0.44%388,018
Nov 8, 2024575.00575.00566.41567.62567.62-0.81%391,900
Nov 7, 2024565.82573.72563.04572.26572.261.34%580,229
Nov 6, 2024550.82567.94544.16564.67564.674.05%678,400
Nov 5, 2024543.65545.61539.83542.70542.700.11%422,232
Nov 4, 2024542.03542.25533.31542.08542.080.22%416,300
Nov 1, 2024536.60542.64536.11540.91540.910.59%510,800
Oct 31, 2024547.23547.79537.51537.73537.73-1.74%567,000
Oct 30, 2024548.46551.94543.55547.23547.23-0.29%626,476
Oct 29, 2024543.67553.08541.97548.81548.810.68%424,832
Oct 28, 2024543.00545.78541.00545.13545.130.58%282,834
Oct 25, 2024546.60547.33540.00542.00542.00-0.02%535,306
Oct 24, 2024543.71550.67542.00542.10542.10-0.15%369,927
Oct 23, 2024550.00550.00535.00542.94542.94-1.66%718,792
Oct 22, 2024555.24556.01550.73552.10552.10-0.84%519,100
Oct 21, 2024555.81558.47551.14556.80556.80-0.15%422,025
Oct 18, 2024563.74565.78557.20557.62557.62-1.09%320,500
Oct 17, 2024563.62566.47560.13563.74563.740.51%411,544
Oct 16, 2024552.53561.60549.65560.86560.860.84%365,300
Oct 15, 2024554.92561.31553.48556.18556.180.42%381,600
Oct 14, 2024554.09555.00551.05553.83553.830.41%271,963
Oct 11, 2024540.26552.31539.22551.55551.552.24%843,500
Oct 10, 2024544.72545.33539.27539.45539.45-1.19%577,100
Oct 9, 2024543.75550.18539.67545.93545.930.56%512,312
Oct 8, 2024537.12543.45535.66542.91542.910.94%309,215
Oct 7, 2024540.15541.53537.35537.87537.12-1.28%388,850
Oct 4, 2024552.05552.05542.74544.86544.10-0.74%316,603
Oct 3, 2024549.00552.64545.04548.93548.16-0.44%623,454
Oct 2, 2024549.37552.21545.90551.37550.600.57%367,022
Oct 1, 2024556.60556.60546.57548.27547.51-1.47%446,016
Sep 30, 2024554.19558.05549.34556.44555.660.48%593,427
Sep 27, 2024553.13558.05552.26553.80553.030.24%310,500
Sep 26, 2024551.16553.33549.65552.50551.730.75%415,295
Sep 25, 2024552.00553.08547.30548.36547.60-0.66%401,828
Sep 24, 2024556.73556.73550.80551.98551.21-1.03%357,541
Sep 23, 2024559.95560.02556.84557.75556.97-0.05%349,638
Sep 20, 2024554.61562.14552.41558.04557.26-0.50%1,507,100
Sep 19, 2024558.87561.77556.08560.86560.081.99%521,400
Sep 18, 2024551.65554.38546.22549.93549.16-0.34%281,337
Sep 17, 2024556.71558.15550.62551.83551.06-0.85%297,613
Sep 16, 2024554.99557.58552.25556.56555.780.86%241,100
Sep 13, 2024551.87555.66551.29551.84551.070.10%297,900
Sep 12, 2024550.51551.53544.51551.31550.540.27%354,436
Sep 11, 2024550.28550.57537.93549.84549.07-0.45%385,700
Sep 10, 2024556.54556.54548.00552.33551.56-0.19%314,400
Sep 9, 2024549.88554.84549.88553.39552.621.03%309,612
Sep 6, 2024555.31557.89546.77547.76547.00-1.29%409,418
Sep 5, 2024555.35557.25550.03554.91554.14-0.64%315,729
Sep 4, 2024552.25559.59551.66558.51557.731.11%397,300
Sep 3, 2024553.29558.14549.80552.36551.59-0.37%427,308
Aug 30, 2024557.38557.38549.03554.41553.640.11%407,600
Aug 29, 2024555.34560.00552.98553.82553.050.63%278,700
Aug 28, 2024552.16554.61549.08550.33549.56-0.16%304,054
Aug 27, 2024543.31551.71543.31551.20550.430.82%341,622
Aug 26, 2024547.94552.33545.34546.73545.97-0.20%330,268
Aug 23, 2024550.16550.67542.77547.82547.060.34%392,340
Aug 22, 2024552.58554.50545.01545.97545.21-1.00%456,416
Aug 21, 2024549.94551.91547.39551.48550.710.74%324,400
Aug 20, 2024550.42551.87544.83547.45546.69-0.44%266,834
Aug 19, 2024547.62550.58546.12549.88549.110.25%273,977
Aug 16, 2024548.45549.80545.36548.50547.740.35%389,800
Aug 15, 2024535.24549.07532.49546.57545.813.52%608,002
Aug 14, 2024524.23528.38523.70528.00527.260.57%272,638
Aug 13, 2024520.07525.16518.87525.02524.290.95%388,510
Aug 12, 2024524.51526.24519.23520.07519.34-1.27%299,000
Aug 9, 2024521.23527.79517.97526.78526.050.72%300,107
Aug 8, 2024518.97525.78516.38523.02522.291.51%347,142
Aug 7, 2024524.91527.13514.79515.25514.53-0.56%465,800
Aug 6, 2024520.50529.23517.92518.14517.420.12%596,900
Aug 5, 2024571.19571.19515.88517.53516.81-3.45%934,563
Aug 2, 2024546.90548.01532.07536.03535.28-1.54%740,000
Aug 1, 2024544.45549.15537.85544.40543.64-0.06%441,000