Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
540.91
+3.18 (0.59%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 536.60 | 542.64 | 536.11 | 540.91 | 540.91 | 0.59% | 510,758 |
| Oct 31, 2024 | 547.23 | 547.79 | 537.51 | 537.73 | 537.73 | -1.74% | 566,973 |
| Oct 30, 2024 | 548.46 | 551.94 | 543.56 | 547.23 | 547.23 | -0.29% | 626,476 |
| Oct 29, 2024 | 543.67 | 553.08 | 541.97 | 548.81 | 548.81 | 0.68% | 424,832 |
| Oct 28, 2024 | 543.00 | 545.78 | 541.00 | 545.13 | 545.13 | 0.58% | 282,834 |
| Oct 25, 2024 | 546.60 | 547.33 | 540.00 | 542.00 | 542.00 | -0.02% | 535,306 |
| Oct 24, 2024 | 543.71 | 550.67 | 542.00 | 542.10 | 542.10 | -0.15% | 369,927 |
| Oct 23, 2024 | 550.00 | 550.00 | 535.00 | 542.94 | 542.94 | -1.66% | 718,792 |
| Oct 22, 2024 | 555.24 | 556.01 | 550.73 | 552.10 | 552.10 | -0.84% | 519,078 |
| Oct 21, 2024 | 555.81 | 558.47 | 551.14 | 556.80 | 556.80 | -0.15% | 422,025 |
| Oct 18, 2024 | 563.74 | 565.78 | 557.20 | 557.62 | 557.62 | -1.09% | 320,490 |
| Oct 17, 2024 | 563.62 | 566.47 | 560.13 | 563.74 | 563.74 | 0.51% | 411,544 |
| Oct 16, 2024 | 552.53 | 561.60 | 549.65 | 560.86 | 560.86 | 0.84% | 365,296 |
| Oct 15, 2024 | 554.92 | 561.31 | 553.48 | 556.18 | 556.18 | 0.42% | 381,588 |
| Oct 14, 2024 | 554.09 | 555.00 | 551.05 | 553.83 | 553.83 | 0.41% | 271,963 |
| Oct 11, 2024 | 540.26 | 552.31 | 539.22 | 551.55 | 551.55 | 2.24% | 843,484 |
| Oct 10, 2024 | 544.72 | 545.33 | 539.27 | 539.45 | 539.45 | -1.19% | 577,098 |
| Oct 9, 2024 | 543.75 | 550.18 | 539.67 | 545.93 | 545.93 | 0.56% | 512,312 |
| Oct 8, 2024 | 537.12 | 543.45 | 535.66 | 542.91 | 542.91 | 0.94% | 309,215 |
| Oct 7, 2024 | 540.15 | 541.53 | 537.35 | 537.87 | 537.13 | -1.28% | 388,850 |
| Oct 4, 2024 | 552.05 | 552.05 | 542.74 | 544.86 | 544.11 | -0.74% | 316,603 |
| Oct 3, 2024 | 549.00 | 552.64 | 545.04 | 548.93 | 548.17 | -0.44% | 623,454 |
| Oct 2, 2024 | 549.37 | 552.21 | 545.90 | 551.37 | 550.61 | 0.57% | 367,022 |
| Oct 1, 2024 | 556.60 | 556.60 | 546.57 | 548.27 | 547.51 | -1.47% | 446,016 |
| Sep 30, 2024 | 554.19 | 558.05 | 549.34 | 556.44 | 555.67 | 0.48% | 593,427 |
| Sep 27, 2024 | 553.13 | 558.05 | 552.26 | 553.80 | 553.04 | 0.24% | 310,497 |
| Sep 26, 2024 | 551.16 | 553.33 | 549.65 | 552.50 | 551.74 | 0.75% | 415,295 |
| Sep 25, 2024 | 552.00 | 553.08 | 547.30 | 548.36 | 547.60 | -0.66% | 401,828 |
| Sep 24, 2024 | 556.73 | 556.73 | 550.80 | 551.98 | 551.22 | -1.03% | 357,541 |
| Sep 23, 2024 | 559.95 | 560.02 | 556.84 | 557.75 | 556.98 | -0.05% | 349,638 |
| Sep 20, 2024 | 554.61 | 562.14 | 552.41 | 558.04 | 557.27 | -0.50% | 1,507,097 |
| Sep 19, 2024 | 558.87 | 561.77 | 556.08 | 560.86 | 560.09 | 1.99% | 521,362 |
| Sep 18, 2024 | 551.65 | 554.38 | 546.22 | 549.93 | 549.17 | -0.34% | 281,337 |
| Sep 17, 2024 | 556.71 | 558.15 | 550.62 | 551.83 | 551.07 | -0.85% | 297,613 |
| Sep 16, 2024 | 554.99 | 557.58 | 552.25 | 556.56 | 555.79 | 0.86% | 241,095 |
| Sep 13, 2024 | 551.87 | 555.66 | 551.29 | 551.84 | 551.08 | 0.10% | 297,860 |
| Sep 12, 2024 | 550.51 | 551.53 | 544.51 | 551.31 | 550.55 | 0.27% | 354,436 |
| Sep 11, 2024 | 550.28 | 550.57 | 537.93 | 549.84 | 549.08 | -0.45% | 385,673 |
| Sep 10, 2024 | 556.54 | 556.54 | 548.00 | 552.33 | 551.57 | -0.19% | 314,353 |
| Sep 9, 2024 | 549.88 | 554.84 | 549.88 | 553.39 | 552.63 | 1.03% | 309,612 |
| Sep 6, 2024 | 555.31 | 557.89 | 546.77 | 547.76 | 547.00 | -1.29% | 409,418 |
| Sep 5, 2024 | 555.35 | 557.25 | 550.03 | 554.91 | 554.14 | -0.64% | 315,729 |
| Sep 4, 2024 | 552.25 | 559.59 | 551.66 | 558.51 | 557.74 | 1.11% | 371,119 |
| Sep 3, 2024 | 553.29 | 558.14 | 549.81 | 552.36 | 551.60 | -0.37% | 427,308 |
| Aug 30, 2024 | 557.38 | 557.38 | 549.03 | 554.41 | 553.65 | 0.11% | 407,562 |
| Aug 29, 2024 | 555.34 | 560.00 | 552.98 | 553.82 | 553.06 | 0.63% | 278,691 |
| Aug 28, 2024 | 552.16 | 554.61 | 549.08 | 550.33 | 549.57 | -0.16% | 304,054 |
| Aug 27, 2024 | 543.31 | 551.71 | 543.31 | 551.20 | 550.44 | 0.82% | 341,622 |
| Aug 26, 2024 | 547.94 | 552.33 | 545.34 | 546.73 | 545.98 | -0.20% | 330,268 |
| Aug 23, 2024 | 550.16 | 550.67 | 542.77 | 547.82 | 547.06 | 0.34% | 392,340 |
| Aug 22, 2024 | 552.58 | 554.50 | 545.01 | 545.97 | 545.22 | -1.00% | 456,416 |
| Aug 21, 2024 | 549.94 | 551.91 | 547.39 | 551.48 | 550.72 | 0.74% | 324,374 |
| Aug 20, 2024 | 550.42 | 551.87 | 544.83 | 547.45 | 546.70 | -0.44% | 266,834 |
| Aug 19, 2024 | 547.62 | 550.58 | 546.12 | 549.88 | 549.12 | 0.25% | 273,977 |
| Aug 16, 2024 | 548.45 | 549.80 | 545.36 | 548.50 | 547.74 | 0.35% | 389,768 |
| Aug 15, 2024 | 535.24 | 549.07 | 532.49 | 546.57 | 545.82 | 3.52% | 608,002 |
| Aug 14, 2024 | 524.23 | 528.38 | 523.70 | 528.00 | 527.27 | 0.57% | 272,638 |
| Aug 13, 2024 | 520.07 | 525.16 | 518.87 | 525.02 | 524.30 | 0.95% | 388,510 |
| Aug 12, 2024 | 524.51 | 526.24 | 519.23 | 520.07 | 519.35 | -1.27% | 298,972 |
| Aug 9, 2024 | 521.23 | 527.79 | 517.97 | 526.78 | 526.05 | 0.72% | 300,107 |
| Aug 8, 2024 | 518.97 | 525.78 | 516.38 | 523.02 | 522.30 | 1.51% | 347,142 |
| Aug 7, 2024 | 524.91 | 527.13 | 514.79 | 515.25 | 514.54 | -0.56% | 465,791 |
| Aug 6, 2024 | 520.50 | 529.23 | 517.92 | 518.14 | 517.43 | 0.12% | 596,883 |
| Aug 5, 2024 | 571.19 | 571.19 | 515.88 | 517.53 | 516.82 | -3.45% | 934,563 |
| Aug 2, 2024 | 546.90 | 548.01 | 532.07 | 536.03 | 535.29 | -1.54% | 739,991 |
| Aug 1, 2024 | 544.45 | 549.15 | 537.85 | 544.40 | 543.65 | -0.06% | 440,983 |
| Jul 31, 2024 | 548.00 | 550.26 | 543.00 | 544.75 | 544.00 | -0.01% | 560,536 |
| Jul 30, 2024 | 546.52 | 551.50 | 541.66 | 544.81 | 544.06 | -0.16% | 327,047 |
| Jul 29, 2024 | 549.08 | 555.95 | 542.64 | 545.69 | 544.94 | -0.52% | 400,635 |
| Jul 26, 2024 | 550.65 | 553.55 | 542.27 | 548.53 | 547.77 | 1.41% | 777,957 |
| Jul 25, 2024 | 541.13 | 548.19 | 534.61 | 540.89 | 540.14 | 1.68% | 1,094,747 |
| Jul 24, 2024 | 546.00 | 546.00 | 520.44 | 531.97 | 531.24 | -7.37% | 2,064,398 |
| Jul 23, 2024 | 577.50 | 579.10 | 573.48 | 574.27 | 573.48 | -0.40% | 430,783 |
| Jul 22, 2024 | 570.82 | 577.23 | 570.25 | 576.55 | 575.76 | 1.63% | 505,296 |
| Jul 19, 2024 | 572.75 | 575.00 | 564.35 | 567.31 | 566.53 | -0.68% | 459,205 |
| Jul 18, 2024 | 571.27 | 573.17 | 567.85 | 571.19 | 570.40 | -0.01% | 352,235 |
| Jul 17, 2024 | 570.04 | 574.30 | 566.58 | 571.27 | 570.48 | 0.74% | 661,678 |
| Jul 16, 2024 | 559.16 | 567.42 | 558.36 | 567.07 | 566.29 | 1.42% | 405,658 |
| Jul 15, 2024 | 557.88 | 560.68 | 554.29 | 559.15 | 558.38 | 0.14% | 566,546 |
| Jul 12, 2024 | 558.96 | 561.75 | 557.01 | 558.38 | 557.61 | 0.44% | 400,690 |
| Jul 11, 2024 | 553.18 | 558.16 | 553.18 | 555.93 | 555.16 | 0.52% | 436,431 |
| Jul 10, 2024 | 551.26 | 553.06 | 549.46 | 553.06 | 552.30 | 0.47% | 443,671 |
| Jul 9, 2024 | 557.67 | 557.67 | 549.24 | 550.47 | 549.71 | -1.14% | 348,687 |
| Jul 8, 2024 | 558.63 | 559.81 | 553.57 | 556.80 | 556.03 | -1.02% | 315,266 |
| Jul 5, 2024 | 558.32 | 563.06 | 556.10 | 562.56 | 561.03 | 0.38% | 324,764 |
| Jul 3, 2024 | 563.15 | 564.34 | 559.03 | 560.45 | 558.92 | -0.47% | 284,848 |
| Jul 2, 2024 | 564.14 | 567.54 | 561.25 | 563.11 | 561.58 | 0.09% | 503,655 |
| Jul 1, 2024 | 567.11 | 568.55 | 560.63 | 562.63 | 561.10 | -0.18% | 360,351 |
| Jun 28, 2024 | 561.97 | 569.50 | 559.94 | 563.66 | 562.13 | 0.28% | 742,921 |
| Jun 27, 2024 | 560.08 | 565.43 | 556.93 | 562.06 | 560.53 | 0.81% | 435,646 |
| Jun 26, 2024 | 559.98 | 562.50 | 556.64 | 557.54 | 556.02 | -0.97% | 372,106 |
| Jun 25, 2024 | 565.09 | 566.47 | 561.82 | 562.99 | 561.46 | 0.08% | 391,338 |
| Jun 24, 2024 | 560.63 | 568.68 | 558.25 | 562.55 | 561.02 | 0.19% | 529,195 |
| Jun 21, 2024 | 564.88 | 564.88 | 557.58 | 561.49 | 559.96 | 0.41% | 1,028,932 |
| Jun 20, 2024 | 560.00 | 563.92 | 556.06 | 559.22 | 557.70 | -0.16% | 548,346 |
| Jun 18, 2024 | 551.74 | 561.89 | 551.74 | 560.10 | 558.58 | 1.18% | 496,136 |
| Jun 17, 2024 | 549.00 | 554.16 | 547.63 | 553.59 | 552.08 | 0.75% | 632,786 |
| Jun 14, 2024 | 548.04 | 554.74 | 547.42 | 549.45 | 547.95 | 0.42% | 431,123 |
| Jun 13, 2024 | 552.66 | 556.46 | 546.32 | 547.17 | 545.68 | -1.97% | 482,816 |
| Jun 12, 2024 | 557.45 | 559.08 | 552.13 | 558.19 | 556.67 | 0.44% | 526,316 |