Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
321.41
+1.59 (0.50%)
At close: Feb 13, 2026, 4:00 PM EST
321.99
+0.58 (0.18%)
After-hours: Feb 13, 2026, 7:56 PM EST

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 2026319.85325.61318.01321.41321.410.50%1,636,882
Feb 12, 2026334.47335.01317.67319.82319.82-4.19%2,734,974
Feb 11, 2026347.20347.64331.22333.80333.80-4.31%2,427,878
Feb 10, 2026350.46354.97345.25348.84348.84-0.82%1,773,442
Feb 9, 2026357.21358.48349.03351.71351.71-2.96%1,966,470
Feb 6, 2026353.46363.54351.00362.42362.423.25%1,945,708
Feb 5, 2026358.86365.21349.57351.00351.00-2.42%2,827,418
Feb 4, 2026346.14361.16346.14359.71359.713.12%2,805,558
Feb 3, 2026362.80364.37343.92348.82348.82-6.38%3,248,588
Feb 2, 2026372.79375.56369.85372.61372.610.37%2,476,445
Jan 30, 2026362.28371.59360.00371.23371.231.71%3,072,328
Jan 29, 2026355.68365.66353.35365.00365.001.28%2,487,456
Jan 28, 2026367.96368.20356.01360.37360.37-2.41%2,940,727
Jan 27, 2026368.50382.86345.93369.27369.27-9.64%5,077,749
Jan 26, 2026409.49413.00407.32408.67408.670.26%1,524,365
Jan 23, 2026406.02412.10403.73407.61407.610.03%1,712,315
Jan 22, 2026404.02410.00402.97407.48407.480.70%1,302,943
Jan 21, 2026403.76406.36399.09404.66404.660.22%1,415,115
Jan 20, 2026412.45414.32400.20403.76403.76-2.97%1,483,553
Jan 16, 2026412.41416.74407.03416.14416.140.46%1,421,422
Jan 15, 2026423.74424.05412.33414.25414.25-2.35%1,774,254
Jan 14, 2026424.06428.93421.48424.20424.20-0.51%822,955
Jan 13, 2026430.37431.17420.42426.36426.36-1.39%796,657
Jan 12, 2026433.57434.79430.81432.39432.39-0.56%639,180
Jan 9, 2026433.42437.16431.81434.81434.810.08%612,481
Jan 8, 2026433.12439.29432.29434.47434.47-0.72%752,298
Jan 7, 2026436.54440.00433.96437.60437.600.24%894,955
Jan 6, 2026430.00437.38430.00436.54436.541.13%774,418
Jan 5, 2026429.94436.31427.89431.66431.66-0.66%1,189,381
Jan 2, 2026444.73445.00428.19434.54434.54-2.38%914,348
Dec 31, 2025450.40451.53444.53445.13444.22-1.10%507,466
Dec 30, 2025449.74452.28449.38450.08449.16-0.17%430,857
Dec 29, 2025450.83452.78449.42450.84449.92-528,443
Dec 26, 2025450.56451.60449.20450.83449.91-0.08%283,613
Dec 24, 2025447.91451.69446.87451.18450.260.41%233,689
Dec 23, 2025449.14449.44446.02449.34448.420.02%598,752
Dec 22, 2025443.34450.59442.00449.25448.330.96%742,950
Dec 19, 2025449.63451.03443.65444.99444.08-1.23%2,952,724
Dec 18, 2025449.06454.81446.81450.51449.59-0.38%2,344,111
Dec 17, 2025442.49453.84441.04452.24451.321.91%2,056,924
Dec 16, 2025442.42445.92439.89443.78442.870.04%1,351,996
Dec 15, 2025447.66448.86439.83443.60442.69-0.51%1,915,411
Dec 12, 2025445.84450.35445.15445.86444.95-1,765,581
Dec 11, 2025442.50449.69441.76445.84444.930.80%954,915
Dec 10, 2025440.38445.07439.41442.28441.380.37%1,175,871
Dec 9, 2025446.13449.06439.25440.64439.73-1.36%759,556
Dec 8, 2025448.36449.76445.75446.71445.80-0.19%801,692
Dec 5, 2025444.08449.70443.97447.56446.650.63%802,228
Dec 4, 2025445.91448.14442.64444.78443.87-0.25%609,117
Dec 3, 2025439.96446.29439.96445.89444.980.39%566,000