Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
408.67
+1.06 (0.26%)
At close: Jan 26, 2026, 4:00 PM EST
408.43
-0.24 (-0.06%)
After-hours: Jan 26, 2026, 4:01 PM EST

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 2026409.49413.00407.32409.60-0.49%1,019,296
Jan 23, 2026406.02412.10403.73407.61407.610.03%1,711,825
Jan 22, 2026404.02410.00402.97407.48407.480.70%1,302,682
Jan 21, 2026403.76406.36399.09404.66404.660.22%1,413,823
Jan 20, 2026412.45414.32400.20403.76403.76-2.97%1,483,202
Jan 16, 2026412.41416.74407.03416.14416.140.46%1,417,769
Jan 15, 2026423.74424.05412.33414.25414.25-2.35%1,747,511
Jan 14, 2026424.06428.93421.48424.20424.20-0.51%822,848
Jan 13, 2026430.37431.17420.42426.36426.36-1.39%796,618
Jan 12, 2026433.57434.79430.81432.39432.39-0.56%639,150
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
Dec 2, 2025445.32446.05440.81444.15443.240.13%706,439
Dec 1, 2025444.46446.26441.80443.58442.67-0.59%884,212
Nov 28, 2025447.96449.80446.00446.22445.310.03%328,339
Nov 26, 2025445.74448.18443.73446.08445.17-0.07%532,479
Nov 25, 2025440.61447.30439.40446.41445.501.54%756,112
Nov 24, 2025442.57445.97438.73439.64438.74-0.93%1,453,113
Nov 21, 2025440.94449.79440.94443.75442.840.66%1,084,973
Nov 20, 2025448.45448.45440.15440.86439.96-0.88%774,291
Nov 19, 2025442.07445.58437.40444.78443.870.08%1,021,087
Nov 18, 2025443.40448.64442.23444.41443.500.12%1,071,056
Nov 17, 2025448.66449.97443.50443.88442.97-1.25%652,199
Nov 14, 2025446.89451.05441.38449.50448.580.39%874,862
Nov 13, 2025453.47454.66446.86447.75446.83-1.64%859,491
Nov 12, 2025443.30455.80441.03455.20454.272.69%923,652