Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
579.70
-10.66 (-1.81%)
At close: Apr 3, 2025, 4:00 PM
603.48
+23.78 (4.10%)
After-hours: Apr 3, 2025, 7:51 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 2025589.86590.50576.81579.70579.70-1.81%993,995
Apr 2, 2025584.19592.95580.07590.36590.36-0.07%412,309
Apr 1, 2025585.80593.00584.23590.78590.780.20%438,696
Mar 31, 2025582.83592.01580.19589.58589.581.19%994,758
Mar 28, 2025589.36591.72580.62582.64582.64-1.67%876,484
Mar 27, 2025587.67594.25578.11592.55592.551.69%627,321
Mar 26, 2025579.56585.27579.56582.71582.710.63%336,491
Mar 25, 2025575.77582.16572.52579.07579.070.42%735,472
Mar 24, 2025577.29579.54574.16576.65576.650.78%568,913
Mar 21, 2025569.92573.09564.26572.18572.18-0.57%879,815
Mar 20, 2025574.31577.44570.85575.45575.45-0.41%439,205
Mar 19, 2025579.21580.33572.28577.83577.830.17%488,827
Mar 18, 2025573.84577.38569.66576.86576.860.22%459,797
Mar 17, 2025569.29578.24569.29575.59575.591.11%499,081
Mar 14, 2025566.31571.79565.72569.29569.291.14%428,941
Mar 13, 2025563.44567.90560.78562.88562.88-0.62%431,875
Mar 12, 2025566.66569.23559.60566.42566.420.12%621,547
Mar 11, 2025576.10576.70563.93565.75565.75-1.86%611,709
Mar 10, 2025586.83591.16574.08576.45576.45-2.03%740,660
Mar 7, 2025585.62589.92577.97588.38588.380.02%462,663
Mar 6, 2025589.75592.35582.86588.29588.29-0.93%569,801
Mar 5, 2025582.57595.17581.99593.81593.811.54%629,127
Mar 4, 2025586.41590.00582.45584.83584.83-0.17%870,725
Mar 3, 2025588.49592.00583.15585.81585.810.22%710,009
Feb 28, 2025579.05584.93573.66584.50584.502.10%911,149
Feb 27, 2025574.04579.95571.98572.50572.50-0.46%549,102
Feb 26, 2025585.20586.91574.43575.15575.15-2.08%646,057
Feb 25, 2025578.14593.91577.09587.34587.341.87%984,014
Feb 24, 2025575.12579.90572.28576.58576.580.44%512,121
Feb 21, 2025579.39580.40573.54574.05574.05-1.27%634,305
Feb 20, 2025574.96581.88569.01581.42581.420.76%474,682
Feb 19, 2025572.53577.95568.14577.04577.040.79%477,988
Feb 18, 2025572.93574.14569.48572.53572.53-0.18%550,804
Feb 14, 2025575.00577.93572.93573.58573.580.03%353,179
Feb 13, 2025569.38575.43565.28573.43573.431.18%400,407
Feb 12, 2025573.63575.82566.46566.76566.76-2.51%688,509
Feb 11, 2025570.50581.44570.50581.35581.351.19%552,898
Feb 10, 2025573.30575.26567.41574.52574.520.31%569,137
Feb 7, 2025583.45584.44572.58572.76572.76-1.83%496,633
Feb 6, 2025582.37583.77577.71583.42583.420.34%714,835
Feb 5, 2025578.14582.25573.12581.42581.420.65%484,786
Feb 4, 2025578.07579.62571.16577.67577.670.11%768,127
Feb 3, 2025575.24581.50569.68577.04577.040.24%892,395
Jan 31, 2025572.00581.92570.07575.65575.650.89%1,158,091
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