Roper Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	430.14	432.05	430.14	432.05	-	0.09%	12,247
Jan 5, 2026	429.94	436.31	427.89	431.66	431.66	-0.66%	1,189,111
Jan 2, 2026	444.73	445.00	428.19	434.54	434.54	-2.38%	914,246
Dec 31, 2025	450.40	451.53	444.53	445.13	444.22	-1.10%	507,466
Dec 30, 2025	449.74	452.28	449.38	450.08	449.16	-0.17%	430,857
Dec 29, 2025	450.83	452.78	449.42	450.84	449.92	-	528,443
Dec 26, 2025	450.56	451.60	449.20	450.83	449.91	-0.08%	283,613
Dec 24, 2025	447.91	451.69	446.87	451.18	450.26	0.41%	233,689
Dec 23, 2025	449.14	449.44	446.02	449.34	448.42	0.02%	598,752
Dec 22, 2025	443.34	450.59	442.00	449.25	448.33	0.96%	742,950
Dec 19, 2025	449.63	451.03	443.65	444.99	444.08	-1.23%	2,952,724
Dec 18, 2025	449.06	454.81	446.81	450.51	449.59	-0.38%	2,344,111
Dec 17, 2025	442.49	453.84	441.04	452.24	451.32	1.91%	2,056,924
Dec 16, 2025	442.42	445.92	439.89	443.78	442.87	0.04%	1,351,996
Dec 15, 2025	447.66	448.86	439.83	443.60	442.69	-0.51%	1,915,411
Dec 12, 2025	445.84	450.35	445.15	445.86	444.95	-	1,765,581
Dec 11, 2025	442.50	449.69	441.76	445.84	444.93	0.80%	954,915
Dec 10, 2025	440.38	445.07	439.41	442.28	441.38	0.37%	1,175,871
Dec 9, 2025	446.13	449.06	439.25	440.64	439.73	-1.36%	759,556
Dec 8, 2025	448.36	449.76	445.75	446.71	445.80	-0.19%	801,692
Dec 5, 2025	444.08	449.70	443.97	447.56	446.65	0.63%	802,228
Dec 4, 2025	445.91	448.14	442.64	444.78	443.87	-0.25%	609,117
Dec 3, 2025	439.96	446.29	439.96	445.89	444.98	0.39%	566,000
Dec 2, 2025	445.32	446.05	440.81	444.15	443.24	0.13%	706,439
Dec 1, 2025	444.46	446.26	441.80	443.58	442.67	-0.59%	884,212
Nov 28, 2025	447.96	449.80	446.00	446.22	445.31	0.03%	328,339
Nov 26, 2025	445.74	448.18	443.73	446.08	445.17	-0.07%	532,479
Nov 25, 2025	440.61	447.30	439.40	446.41	445.50	1.54%	756,112
Nov 24, 2025	442.57	445.97	438.73	439.64	438.74	-0.93%	1,453,113
Nov 21, 2025	440.94	449.79	440.94	443.75	442.84	0.66%	1,084,973
Nov 20, 2025	448.45	448.45	440.15	440.86	439.96	-0.88%	774,291
Nov 19, 2025	442.07	445.58	437.40	444.78	443.87	0.08%	1,021,087
Nov 18, 2025	443.40	448.64	442.23	444.41	443.50	0.12%	1,071,056
Nov 17, 2025	448.66	449.97	443.50	443.88	442.97	-1.25%	652,199
Nov 14, 2025	446.89	451.05	441.38	449.50	448.58	0.39%	874,862
Nov 13, 2025	453.47	454.66	446.86	447.75	446.83	-1.64%	859,491
Nov 12, 2025	443.30	455.80	441.03	455.20	454.27	2.69%	923,652
Nov 11, 2025	448.79	449.39	441.29	443.27	442.36	-1.46%	772,964
Nov 10, 2025	445.00	451.98	441.84	449.82	448.90	0.62%	821,790
Nov 7, 2025	444.97	448.85	443.77	447.05	446.14	0.58%	769,738
Nov 6, 2025	443.56	447.32	440.95	444.48	443.57	-0.30%	991,286
Nov 5, 2025	446.13	451.41	444.36	445.83	444.92	-0.77%	1,076,111
Nov 4, 2025	450.11	451.45	444.57	449.31	448.39	0.17%	1,193,602
Nov 3, 2025	447.54	448.84	437.37	448.54	447.62	0.54%	1,440,212
Oct 31, 2025	439.08	448.00	435.42	446.15	445.24	0.62%	1,164,854
Oct 30, 2025	446.31	453.03	442.69	443.40	442.49	-0.65%	1,443,281
Oct 29, 2025	451.58	454.78	444.13	446.28	445.37	-2.17%	1,657,931
Oct 28, 2025	463.73	464.98	455.71	456.16	455.23	-1.63%	1,500,539
Oct 27, 2025	476.52	476.53	458.92	463.73	462.78	-3.15%	1,631,106
Oct 24, 2025	482.59	483.36	474.80	478.80	477.82	-0.24%	1,059,278