Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
550.84
+1.39 (0.25%)
Nov 21, 2024, 10:42 AM EST - Market open

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024549.51552.27545.74549.45549.450.27%360,774
Nov 19, 2024544.67549.62542.19547.96547.96-0.26%356,207
Nov 18, 2024547.63550.38545.16549.37549.370.21%566,023
Nov 15, 2024562.78565.17547.29548.23548.23-2.93%581,284
Nov 14, 2024573.73573.73563.82564.77564.77-1.13%549,684
Nov 13, 2024561.21574.13561.21571.20571.201.14%372,104
Nov 12, 2024564.09565.98559.71564.77564.77-0.07%539,937
Nov 11, 2024567.76573.92564.86565.14565.14-0.44%388,018
Nov 8, 2024575.00575.00566.41567.62567.62-0.81%391,881
Nov 7, 2024565.82573.72563.04572.26572.261.34%580,229
Nov 6, 2024550.82567.94544.16564.67564.674.05%678,383
Nov 5, 2024543.65545.61539.83542.70542.700.11%422,232
Nov 4, 2024542.03542.25533.31542.08542.080.22%416,284
Nov 1, 2024536.60542.64536.11540.91540.910.59%510,787
Oct 31, 2024547.23547.79537.51537.73537.73-1.74%566,973
Oct 30, 2024548.46551.94543.56547.23547.23-0.29%626,476
Oct 29, 2024543.67553.08541.97548.81548.810.68%424,832
Oct 28, 2024543.00545.78541.00545.13545.130.58%282,834
Oct 25, 2024546.60547.33540.00542.00542.00-0.02%535,306
Oct 24, 2024543.71550.67542.00542.10542.10-0.15%369,927
Oct 23, 2024550.00550.00535.00542.94542.94-1.66%718,792
Oct 22, 2024555.24556.01550.73552.10552.10-0.84%519,078
Oct 21, 2024555.81558.47551.14556.80556.80-0.15%422,025
Oct 18, 2024563.74565.78557.20557.62557.62-1.09%320,490
Oct 17, 2024563.62566.47560.13563.74563.740.51%411,544
Oct 16, 2024552.53561.60549.65560.86560.860.84%365,296
Oct 15, 2024554.92561.31553.48556.18556.180.42%381,588
Oct 14, 2024554.09555.00551.05553.83553.830.41%271,963
Oct 11, 2024540.26552.31539.22551.55551.552.24%843,484
Oct 10, 2024544.72545.33539.27539.45539.45-1.19%577,098
Oct 9, 2024543.75550.18539.67545.93545.930.56%512,312
Oct 8, 2024537.12543.45535.66542.91542.910.94%309,215
Oct 7, 2024540.15541.53537.35537.87537.13-1.28%388,850
Oct 4, 2024552.05552.05542.74544.86544.11-0.74%316,603
Oct 3, 2024549.00552.64545.04548.93548.17-0.44%623,454
Oct 2, 2024549.37552.21545.90551.37550.610.57%367,022
Oct 1, 2024556.60556.60546.57548.27547.51-1.47%446,016
Sep 30, 2024554.19558.05549.34556.44555.670.48%593,427
Sep 27, 2024553.13558.05552.26553.80553.040.24%310,497
Sep 26, 2024551.16553.33549.65552.50551.740.75%415,295
Sep 25, 2024552.00553.08547.30548.36547.60-0.66%401,828
Sep 24, 2024556.73556.73550.80551.98551.22-1.03%357,541
Sep 23, 2024559.95560.02556.84557.75556.98-0.05%349,638
Sep 20, 2024554.61562.14552.41558.04557.27-0.50%1,507,097
Sep 19, 2024558.87561.77556.08560.86560.091.99%521,362
Sep 18, 2024551.65554.38546.22549.93549.17-0.34%281,337
Sep 17, 2024556.71558.15550.62551.83551.07-0.85%297,613
Sep 16, 2024554.99557.58552.25556.56555.790.86%241,095
Sep 13, 2024551.87555.66551.29551.84551.080.10%297,860
Sep 12, 2024550.51551.53544.51551.31550.550.27%354,436
Sep 11, 2024550.28550.57537.93549.84549.08-0.45%385,673
Sep 10, 2024556.54556.54548.00552.33551.57-0.19%314,353
Sep 9, 2024549.88554.84549.88553.39552.631.03%309,612
Sep 6, 2024555.31557.89546.77547.76547.00-1.29%409,418
Sep 5, 2024555.35557.25550.03554.91554.14-0.64%315,729
Sep 4, 2024552.25559.59551.66558.51557.741.11%371,119
Sep 3, 2024553.29558.14549.81552.36551.60-0.37%427,308
Aug 30, 2024557.38557.38549.03554.41553.650.11%407,562
Aug 29, 2024555.34560.00552.98553.82553.060.63%278,691
Aug 28, 2024552.16554.61549.08550.33549.57-0.16%304,054
Aug 27, 2024543.31551.71543.31551.20550.440.82%341,622
Aug 26, 2024547.94552.33545.34546.73545.98-0.20%330,268
Aug 23, 2024550.16550.67542.77547.82547.060.34%392,340
Aug 22, 2024552.58554.50545.01545.97545.22-1.00%456,416
Aug 21, 2024549.94551.91547.39551.48550.720.74%324,374
Aug 20, 2024550.42551.87544.83547.45546.70-0.44%266,834
Aug 19, 2024547.62550.58546.12549.88549.120.25%273,977
Aug 16, 2024548.45549.80545.36548.50547.740.35%389,768
Aug 15, 2024535.24549.07532.49546.57545.823.52%608,002
Aug 14, 2024524.23528.38523.70528.00527.270.57%272,638
Aug 13, 2024520.07525.16518.87525.02524.300.95%388,510
Aug 12, 2024524.51526.24519.23520.07519.35-1.27%298,972
Aug 9, 2024521.23527.79517.97526.78526.050.72%300,107
Aug 8, 2024518.97525.78516.38523.02522.301.51%347,142
Aug 7, 2024524.91527.13514.79515.25514.54-0.56%465,791
Aug 6, 2024520.50529.23517.92518.14517.430.12%596,883
Aug 5, 2024571.19571.19515.88517.53516.82-3.45%934,563
Aug 2, 2024546.90548.01532.07536.03535.29-1.54%739,991
Aug 1, 2024544.45549.15537.85544.40543.65-0.06%440,983
Jul 31, 2024548.00550.26543.00544.75544.00-0.01%560,536
Jul 30, 2024546.52551.50541.66544.81544.06-0.16%327,047
Jul 29, 2024549.08555.95542.64545.69544.94-0.52%400,635
Jul 26, 2024550.65553.55542.27548.53547.771.41%777,957
Jul 25, 2024541.13548.19534.61540.89540.141.68%1,094,747
Jul 24, 2024546.00546.00520.44531.97531.24-7.37%2,064,398
Jul 23, 2024577.50579.10573.48574.27573.48-0.40%430,783
Jul 22, 2024570.82577.23570.25576.55575.761.63%505,296
Jul 19, 2024572.75575.00564.35567.31566.53-0.68%459,205
Jul 18, 2024571.27573.17567.85571.19570.40-0.01%352,235
Jul 17, 2024570.04574.30566.58571.27570.480.74%661,678
Jul 16, 2024559.16567.42558.36567.07566.291.42%405,658
Jul 15, 2024557.88560.68554.29559.15558.380.14%566,546
Jul 12, 2024558.96561.75557.01558.38557.610.44%400,690
Jul 11, 2024553.18558.16553.18555.93555.160.52%436,431
Jul 10, 2024551.26553.06549.46553.06552.300.47%443,671
Jul 9, 2024557.67557.67549.24550.47549.71-1.14%348,687
Jul 8, 2024558.63559.81553.57556.80556.03-1.02%315,266
Jul 5, 2024558.32563.06556.10562.56561.030.38%324,764
Jul 3, 2024563.15564.34559.03560.45558.92-0.47%284,848
Jul 2, 2024564.14567.54561.25563.11561.580.09%503,655