Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
551.91
+7.12 (1.31%)
Jul 21, 2025, 4:00 PM - Market closed

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 2025549.62555.94535.70551.91551.911.31%914,039
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
Jul 14, 2025546.02548.58541.20548.33548.330.16%545,778
Jul 11, 2025549.83551.97545.75547.46547.46-0.43%742,977
Jul 10, 2025553.59555.88544.67549.80549.80-1.58%944,922
Jul 9, 2025566.00571.36551.51558.64558.64-1.05%861,904
Jul 8, 2025564.45569.34562.19564.59564.59-0.25%699,366
Jul 7, 2025573.00575.77565.32566.00565.17-1.22%651,882
Jul 3, 2025569.95574.81568.73573.00572.161.22%243,956
Jul 2, 2025571.73571.73563.57566.08565.25-1.16%460,664
Jul 1, 2025567.24574.95565.91572.71571.871.04%563,428
Jun 30, 2025564.69567.63562.00566.84566.010.59%910,366
Jun 27, 2025565.31569.37560.65563.51562.69-0.32%652,988
Jun 26, 2025566.08566.38558.28565.31564.49-0.29%509,808
Jun 25, 2025570.84573.10562.99566.94566.11-0.71%494,639
Jun 24, 2025568.50571.55563.28571.02570.190.85%460,562
Jun 23, 2025562.59566.29558.14566.18565.350.75%374,935
Jun 20, 2025558.98564.36557.78561.99561.171.12%1,124,299
Jun 18, 2025562.58562.58555.05555.75554.94-1.21%447,163
Jun 17, 2025565.32565.91559.57562.58561.76-0.54%454,915
Jun 16, 2025562.48567.90562.48565.66564.840.88%372,780
Jun 13, 2025566.68570.84560.27560.75559.93-1.97%436,801
Jun 12, 2025570.06573.08569.77572.03571.200.43%275,030
Jun 11, 2025572.08573.80568.72569.56568.73-0.46%336,686
Jun 10, 2025562.73574.32562.73572.18571.35-0.16%352,937
Jun 9, 2025572.24576.49568.20573.08572.240.04%419,372
Jun 6, 2025572.79575.00570.99572.87572.030.59%336,683
Jun 5, 2025568.41571.08565.50569.49568.650.26%656,700
Jun 4, 2025567.28569.30563.30568.01567.180.02%737,257
Jun 3, 2025564.39568.21561.84567.87567.040.21%332,538
Jun 2, 2025565.94568.38563.08566.69565.86-0.63%385,718
May 30, 2025564.95572.70563.20570.27569.441.06%808,786
May 29, 2025570.13571.52562.54564.27563.45-0.85%782,005
May 28, 2025574.27576.55568.65569.13568.30-0.82%361,112
May 27, 2025571.21574.73568.43573.82572.981.20%433,662
May 23, 2025564.43569.73563.80567.03566.20-0.36%375,130
May 22, 2025568.45573.09568.45569.07568.24-0.65%346,357
May 21, 2025573.76583.95569.93572.81571.97-0.93%432,177
May 20, 2025577.91578.67573.74578.21577.37-0.39%460,214
May 19, 2025581.75584.03578.40580.47579.62-0.41%533,524
May 16, 2025579.01583.02574.22582.88582.031.48%611,453
May 15, 2025565.74574.77565.28574.40573.561.49%515,867
May 14, 2025572.81576.87563.49565.94565.11-1.93%623,069
May 13, 2025577.82582.57575.46577.07576.230.21%554,650
May 12, 2025579.92579.92566.81575.84575.000.94%750,902
May 9, 2025574.54574.54564.37570.48569.65-0.78%333,226
May 8, 2025576.76582.17572.52574.98574.140.12%485,178