Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
575.65
+5.05 (0.89%)
At close: Jan 31, 2025, 4:00 PM
575.69
+0.04 (0.01%)
After-hours: Jan 31, 2025, 4:09 PM EST

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 2025572.00581.92570.07575.65575.650.89%1,158,030
Jan 30, 2025565.99584.31561.60570.60570.605.08%1,153,931
Jan 29, 2025547.90549.91542.86543.02543.02-1.20%691,267
Jan 28, 2025540.11553.25535.69549.62549.621.53%686,055
Jan 27, 2025527.91541.67527.20541.33541.331.87%748,500
Jan 24, 2025532.46535.00529.34531.37531.37-0.35%385,457
Jan 23, 2025531.10533.36528.04533.24533.24-0.23%387,632
Jan 22, 2025530.88535.93529.91534.45534.450.69%481,134
Jan 21, 2025524.09531.42523.05530.79530.791.62%686,373
Jan 17, 2025529.06529.06520.07522.32522.320.62%763,769
Jan 16, 2025518.80520.20515.81519.10519.100.22%619,737
Jan 15, 2025517.98521.01513.77517.96517.961.42%1,000,760
Jan 14, 2025506.76511.87505.60510.69510.690.53%535,830
Jan 13, 2025499.47509.86499.47508.00508.001.05%572,715
Jan 10, 2025507.47510.76502.10502.71502.71-1.49%575,576
Jan 8, 2025507.32511.87504.31510.30510.300.63%960,728
Jan 7, 2025508.47513.66504.53507.10507.10-621,714
Jan 6, 2025512.74513.45504.76507.10507.10-1.47%968,975
Jan 3, 2025520.66520.66513.21514.64514.640.17%478,676
Jan 2, 2025524.70524.70513.62513.79512.97-1.17%653,431
Dec 31, 2024521.06522.02516.91519.85519.02-452,254
Dec 30, 2024519.51521.82513.91519.87519.04-0.77%357,430
Dec 27, 2024525.06527.59520.21523.91523.07-0.63%422,367
Dec 26, 2024525.31528.56525.23527.24526.40-0.17%312,642
Dec 24, 2024522.83528.18521.64528.14527.300.61%228,105
Dec 23, 2024522.91526.25522.05524.94524.10-0.09%547,202
Dec 20, 2024519.64530.54518.50525.40524.560.70%1,742,123
Dec 19, 2024528.56532.69521.45521.75520.92-0.94%644,796
Dec 18, 2024536.75538.02526.34526.72525.88-1.87%841,014
Dec 17, 2024540.82543.65536.40536.75535.89-0.98%1,086,999
Dec 16, 2024543.04545.85541.78542.04541.17-0.30%598,226
Dec 13, 2024543.65545.86540.34543.66542.79-0.80%590,430
Dec 12, 2024549.41552.20545.29548.03547.15-0.43%324,484
Dec 11, 2024551.88553.46549.71550.39549.510.17%495,725
Dec 10, 2024547.83552.27540.91549.47548.590.19%587,941
Dec 9, 2024549.83551.07547.06548.42547.54-0.50%528,395
Dec 6, 2024557.00560.00550.06551.20550.32-1.20%544,767
Dec 5, 2024571.00571.00550.42557.90557.01-3.13%750,913
Dec 4, 2024571.27580.09567.70575.95575.031.60%699,692
Dec 3, 2024564.28567.51559.79566.86565.95-0.31%508,989
Dec 2, 2024566.44569.29561.94568.63567.720.39%595,914
Nov 29, 2024563.39569.51561.20566.44565.530.37%365,747
Nov 27, 2024561.18564.75557.27564.35563.450.44%358,627
Nov 26, 2024559.31562.24553.82561.89560.990.71%360,733
Nov 25, 2024563.09565.46556.79557.94557.05-0.39%531,453
Nov 22, 2024555.55562.09555.55560.14559.241.06%249,959
Nov 21, 2024550.38555.28547.69554.26553.370.88%536,874
Nov 20, 2024549.51552.27545.74549.45548.570.27%360,774
Nov 19, 2024544.67549.62542.19547.96547.08-0.26%356,207
Nov 18, 2024547.63550.38545.16549.37548.490.21%566,023
Nov 15, 2024562.78565.17547.29548.23547.35-2.93%581,284
Nov 14, 2024573.73573.73563.82564.77563.87-1.13%549,684
Nov 13, 2024561.21574.13561.21571.20570.291.14%372,104
Nov 12, 2024564.09565.98559.71564.77563.87-0.07%539,937
Nov 11, 2024567.76573.92564.86565.14564.24-0.44%388,018
Nov 8, 2024575.00575.00566.41567.62566.71-0.81%391,881
Nov 7, 2024565.82573.72563.04572.26571.341.34%580,229
Nov 6, 2024550.82567.94544.16564.67563.774.05%678,383
Nov 5, 2024543.65545.61539.83542.70541.830.11%422,232
Nov 4, 2024542.03542.25533.31542.08541.210.22%416,284
Nov 1, 2024536.60542.64536.11540.91540.040.59%510,787
Oct 31, 2024547.23547.79537.51537.73536.87-1.74%566,973
Oct 30, 2024548.46551.94543.56547.23546.35-0.29%626,476
Oct 29, 2024543.67553.08541.97548.81547.930.68%424,832
Oct 28, 2024543.00545.78541.00545.13544.260.58%282,834
Oct 25, 2024546.60547.33540.00542.00541.13-0.02%535,306
Oct 24, 2024543.71550.67542.00542.10541.23-0.15%369,927
Oct 23, 2024550.00550.00535.00542.94542.07-1.66%718,792
Oct 22, 2024555.24556.01550.73552.10551.22-0.84%519,078
Oct 21, 2024555.81558.47551.14556.80555.91-0.15%422,025
Oct 18, 2024563.74565.78557.20557.62556.73-1.09%320,490
Oct 17, 2024563.62566.47560.13563.74562.840.51%411,544
Oct 16, 2024552.53561.60549.65560.86559.960.84%365,296
Oct 15, 2024554.92561.31553.48556.18555.290.42%381,588
Oct 14, 2024554.09555.00551.05553.83552.940.41%271,963
Oct 11, 2024540.26552.31539.22551.55550.672.24%843,484
Oct 10, 2024544.72545.33539.27539.45538.59-1.19%577,098
Oct 9, 2024543.75550.18539.67545.93545.060.56%512,312
Oct 8, 2024537.12543.45535.66542.91542.040.94%309,215
Oct 7, 2024540.15541.53537.35537.87536.27-1.28%388,850
Oct 4, 2024552.05552.05542.74544.86543.24-0.74%316,603
Oct 3, 2024549.00552.64545.04548.93547.30-0.44%623,454
Oct 2, 2024549.37552.21545.90551.37549.730.57%367,022
Oct 1, 2024556.60556.60546.57548.27546.64-1.47%446,016
Sep 30, 2024554.19558.05549.34556.44554.780.48%593,427
Sep 27, 2024553.13558.05552.26553.80552.150.24%310,497
Sep 26, 2024551.16553.33549.65552.50550.860.75%415,295
Sep 25, 2024552.00553.08547.30548.36546.73-0.66%401,828
Sep 24, 2024556.73556.73550.80551.98550.34-1.03%357,541
Sep 23, 2024559.95560.02556.84557.75556.09-0.05%349,638
Sep 20, 2024554.61562.14552.41558.04556.38-0.50%1,507,097
Sep 19, 2024558.87561.77556.08560.86559.191.99%521,362
Sep 18, 2024551.65554.38546.22549.93548.29-0.34%281,337
Sep 17, 2024556.71558.15550.62551.83550.19-0.85%297,613
Sep 16, 2024554.99557.58552.25556.56554.900.86%241,095
Sep 13, 2024551.87555.66551.29551.84550.200.10%297,860
Sep 12, 2024550.51551.53544.51551.31549.670.27%354,436
Sep 11, 2024550.28550.57537.93549.84548.20-0.45%385,673
Sep 10, 2024556.54556.54548.00552.33550.69-0.19%314,353
Sep 9, 2024549.88554.84549.88553.39551.741.03%309,612