Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
513.82
+1.09 (0.21%)
At close: Oct 14, 2025, 4:00 PM EDT
513.00
-0.82 (-0.16%)
After-hours: Oct 14, 2025, 4:40 PM EDT
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 508.40 | 515.32 | 506.79 | 513.82 | - | 0.21% | 711,460 |
| Oct 13, 2025 | 507.35 | 513.85 | 504.11 | 512.73 | 512.73 | 0.73% | 731,376 |
| Oct 10, 2025 | 520.72 | 520.85 | 503.90 | 509.00 | 509.00 | -1.75% | 1,290,927 |
| Oct 9, 2025 | 519.90 | 520.05 | 511.45 | 518.07 | 518.07 | -0.37% | 776,956 |
| Oct 8, 2025 | 512.13 | 521.28 | 509.45 | 520.00 | 520.00 | 1.85% | 1,513,256 |
| Oct 7, 2025 | 505.84 | 511.02 | 503.64 | 510.57 | 510.57 | 0.71% | 1,019,471 |
| Oct 6, 2025 | 501.90 | 507.36 | 497.12 | 506.99 | 506.99 | 1.41% | 1,210,328 |
| Oct 3, 2025 | 497.27 | 504.91 | 497.27 | 499.95 | 499.95 | 0.47% | 1,075,544 |
| Oct 2, 2025 | 495.44 | 500.29 | 495.44 | 497.59 | 496.77 | -0.08% | 881,239 |
| Oct 1, 2025 | 499.26 | 504.00 | 495.55 | 497.97 | 497.15 | -0.14% | 969,092 |
| Sep 30, 2025 | 500.45 | 502.08 | 495.81 | 498.69 | 497.87 | -0.45% | 804,827 |
| Sep 29, 2025 | 500.22 | 501.14 | 494.78 | 500.96 | 500.14 | 0.33% | 729,209 |
| Sep 26, 2025 | 495.22 | 500.32 | 494.08 | 499.31 | 498.49 | 0.86% | 560,937 |
| Sep 25, 2025 | 506.22 | 506.82 | 492.25 | 495.03 | 494.21 | -2.11% | 949,397 |
| Sep 24, 2025 | 503.49 | 507.34 | 502.37 | 505.68 | 504.85 | 0.34% | 765,695 |
| Sep 23, 2025 | 507.39 | 508.74 | 502.15 | 503.99 | 503.16 | -1.11% | 1,097,937 |
| Sep 22, 2025 | 501.50 | 510.46 | 501.45 | 509.63 | 508.79 | 0.99% | 665,375 |
| Sep 19, 2025 | 508.51 | 509.47 | 502.95 | 504.62 | 503.79 | -0.86% | 1,437,868 |
| Sep 18, 2025 | 509.65 | 513.12 | 507.61 | 509.01 | 508.17 | -0.13% | 736,959 |
| Sep 17, 2025 | 504.38 | 517.44 | 503.74 | 509.65 | 508.81 | 1.43% | 940,796 |
| Sep 16, 2025 | 505.00 | 506.26 | 499.00 | 502.44 | 501.61 | -0.55% | 1,871,724 |
| Sep 15, 2025 | 512.53 | 514.39 | 504.26 | 505.23 | 504.40 | -1.42% | 689,115 |
| Sep 12, 2025 | 515.58 | 517.16 | 512.04 | 512.53 | 511.69 | -0.94% | 615,448 |
| Sep 11, 2025 | 514.00 | 519.20 | 513.00 | 517.38 | 516.53 | 0.81% | 849,768 |
| Sep 10, 2025 | 519.44 | 519.44 | 509.13 | 513.23 | 512.38 | -1.24% | 1,117,909 |
| Sep 9, 2025 | 521.69 | 524.90 | 518.47 | 519.67 | 518.81 | -0.72% | 968,962 |
| Sep 8, 2025 | 519.10 | 524.07 | 517.51 | 523.43 | 522.57 | 0.96% | 1,085,960 |
| Sep 5, 2025 | 530.00 | 530.00 | 516.78 | 518.44 | 517.59 | -1.65% | 700,588 |
| Sep 4, 2025 | 523.09 | 527.23 | 521.32 | 527.12 | 526.25 | 0.57% | 441,627 |
| Sep 3, 2025 | 517.28 | 524.68 | 517.28 | 524.13 | 523.27 | 0.99% | 712,883 |
| Sep 2, 2025 | 524.09 | 525.01 | 516.25 | 518.99 | 518.14 | -1.39% | 681,104 |
| Aug 29, 2025 | 529.50 | 532.18 | 524.11 | 526.31 | 525.44 | -0.05% | 872,087 |
| Aug 28, 2025 | 528.21 | 528.83 | 524.88 | 526.59 | 525.72 | -0.39% | 794,020 |
| Aug 27, 2025 | 525.31 | 529.84 | 523.49 | 528.66 | 527.79 | 0.80% | 656,999 |
| Aug 26, 2025 | 529.00 | 531.09 | 522.34 | 524.45 | 523.59 | -1.10% | 752,668 |
| Aug 25, 2025 | 535.90 | 536.57 | 529.26 | 530.29 | 529.42 | -1.22% | 571,040 |
| Aug 22, 2025 | 529.75 | 538.21 | 528.01 | 536.84 | 535.96 | 1.88% | 673,668 |
| Aug 21, 2025 | 537.37 | 540.34 | 526.66 | 526.94 | 526.07 | -2.51% | 1,191,411 |
| Aug 20, 2025 | 536.27 | 544.94 | 533.39 | 540.52 | 539.63 | 1.49% | 1,337,557 |
| Aug 19, 2025 | 532.28 | 538.04 | 531.00 | 532.59 | 531.71 | 0.06% | 762,761 |
| Aug 18, 2025 | 529.99 | 533.98 | 529.99 | 532.28 | 531.40 | 0.50% | 735,569 |
| Aug 15, 2025 | 523.63 | 530.62 | 523.19 | 529.64 | 528.77 | 0.89% | 697,650 |
| Aug 14, 2025 | 523.55 | 526.10 | 518.10 | 524.96 | 524.10 | 0.47% | 889,987 |
| Aug 13, 2025 | 521.43 | 523.96 | 514.05 | 522.53 | 521.67 | 0.58% | 1,105,849 |
| Aug 12, 2025 | 527.77 | 529.95 | 518.22 | 519.50 | 518.64 | -1.51% | 844,943 |
| Aug 11, 2025 | 534.38 | 536.96 | 525.77 | 527.48 | 526.61 | -1.29% | 504,937 |
| Aug 8, 2025 | 536.71 | 538.83 | 531.60 | 534.38 | 533.50 | -0.43% | 358,734 |
| Aug 7, 2025 | 546.03 | 546.52 | 535.32 | 536.71 | 535.83 | -0.95% | 423,341 |
| Aug 6, 2025 | 539.83 | 542.21 | 535.88 | 541.84 | 540.95 | 0.73% | 493,872 |
| Aug 5, 2025 | 549.24 | 549.24 | 537.37 | 537.93 | 537.04 | -1.55% | 668,792 |