Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
367.50
+1.48 (0.40%)
At close: Mar 6, 2026, 4:00 PM EST
366.24
-1.26 (-0.34%)
Pre-market: Mar 9, 2026, 4:31 AM EST
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 365.71 | 368.37 | 358.60 | 367.50 | 367.50 | 0.40% | 1,601,251 |
| Mar 5, 2026 | 362.00 | 369.27 | 360.03 | 366.02 | 366.02 | 1.31% | 1,522,964 |
| Mar 4, 2026 | 356.46 | 366.44 | 354.06 | 361.27 | 361.27 | 1.48% | 1,611,608 |
| Mar 3, 2026 | 348.56 | 357.81 | 346.50 | 356.00 | 356.00 | 0.58% | 1,293,220 |
| Mar 2, 2026 | 348.00 | 356.03 | 346.51 | 353.93 | 353.93 | 1.20% | 1,361,689 |
| Feb 27, 2026 | 348.79 | 349.96 | 345.00 | 349.73 | 349.73 | -0.69% | 1,329,348 |
| Feb 26, 2026 | 346.14 | 354.65 | 345.39 | 352.15 | 352.15 | 2.30% | 1,833,151 |
| Feb 25, 2026 | 337.89 | 344.79 | 336.03 | 344.24 | 344.24 | 1.94% | 1,560,418 |
| Feb 24, 2026 | 335.82 | 341.42 | 333.98 | 337.70 | 337.70 | 0.60% | 1,537,004 |
| Feb 23, 2026 | 334.93 | 337.09 | 329.82 | 335.70 | 335.70 | -0.03% | 2,223,141 |
| Feb 20, 2026 | 330.26 | 337.63 | 330.26 | 335.79 | 335.79 | 1.14% | 2,482,719 |
| Feb 19, 2026 | 329.49 | 335.00 | 328.29 | 332.00 | 332.00 | 1.34% | 1,753,497 |
| Feb 18, 2026 | 316.80 | 328.80 | 313.74 | 327.60 | 327.60 | 3.83% | 2,136,331 |
| Feb 17, 2026 | 321.72 | 323.39 | 313.07 | 315.53 | 315.53 | -1.83% | 1,808,481 |
| Feb 13, 2026 | 319.85 | 325.61 | 318.01 | 321.41 | 321.41 | 0.50% | 1,640,577 |
| Feb 12, 2026 | 334.47 | 335.01 | 317.67 | 319.82 | 319.82 | -4.19% | 2,736,053 |
| Feb 11, 2026 | 347.20 | 347.64 | 331.22 | 333.80 | 333.80 | -4.31% | 2,433,747 |
| Feb 10, 2026 | 350.46 | 354.97 | 345.25 | 348.84 | 348.84 | -0.82% | 1,776,080 |
| Feb 9, 2026 | 357.21 | 358.48 | 349.03 | 351.71 | 351.71 | -2.96% | 1,966,489 |
| Feb 6, 2026 | 353.46 | 363.54 | 351.00 | 362.42 | 362.42 | 3.25% | 1,945,708 |
| Feb 5, 2026 | 358.86 | 365.21 | 349.57 | 351.00 | 351.00 | -2.42% | 2,827,418 |
| Feb 4, 2026 | 346.14 | 361.16 | 346.14 | 359.71 | 359.71 | 3.12% | 2,805,558 |
| Feb 3, 2026 | 362.80 | 364.37 | 343.92 | 348.82 | 348.82 | -6.38% | 3,248,588 |
| Feb 2, 2026 | 372.79 | 375.56 | 369.85 | 372.61 | 372.61 | 0.37% | 2,476,445 |
| Jan 30, 2026 | 362.28 | 371.59 | 360.00 | 371.23 | 371.23 | 1.71% | 3,072,328 |
| Jan 29, 2026 | 355.68 | 365.66 | 353.35 | 365.00 | 365.00 | 1.28% | 2,487,456 |
| Jan 28, 2026 | 367.96 | 368.20 | 356.01 | 360.37 | 360.37 | -2.41% | 2,940,727 |
| Jan 27, 2026 | 368.50 | 382.86 | 345.93 | 369.27 | 369.27 | -9.64% | 5,077,749 |
| Jan 26, 2026 | 409.49 | 413.00 | 407.32 | 408.67 | 408.67 | 0.26% | 1,524,365 |
| Jan 23, 2026 | 406.02 | 412.10 | 403.73 | 407.61 | 407.61 | 0.03% | 1,712,315 |
| Jan 22, 2026 | 404.02 | 410.00 | 402.97 | 407.48 | 407.48 | 0.70% | 1,302,943 |
| Jan 21, 2026 | 403.76 | 406.36 | 399.09 | 404.66 | 404.66 | 0.22% | 1,415,115 |
| Jan 20, 2026 | 412.45 | 414.32 | 400.20 | 403.76 | 403.76 | -2.97% | 1,483,553 |
| Jan 16, 2026 | 412.41 | 416.74 | 407.03 | 416.14 | 416.14 | 0.46% | 1,421,422 |
| Jan 15, 2026 | 423.74 | 424.05 | 412.33 | 414.25 | 414.25 | -2.35% | 1,774,254 |
| Jan 14, 2026 | 424.06 | 428.93 | 421.48 | 424.20 | 424.20 | -0.51% | 822,955 |
| Jan 13, 2026 | 430.37 | 431.17 | 420.42 | 426.36 | 426.36 | -1.39% | 796,657 |
| Jan 12, 2026 | 433.57 | 434.79 | 430.81 | 432.39 | 432.39 | -0.56% | 639,180 |
| Jan 9, 2026 | 433.42 | 437.16 | 431.81 | 434.81 | 434.81 | 0.08% | 612,481 |
| Jan 8, 2026 | 433.12 | 439.29 | 432.29 | 434.47 | 434.47 | -0.72% | 752,298 |
| Jan 7, 2026 | 436.54 | 440.00 | 433.96 | 437.60 | 437.60 | 0.24% | 894,955 |
| Jan 6, 2026 | 430.00 | 437.38 | 430.00 | 436.54 | 436.54 | 1.13% | 774,418 |
| Jan 5, 2026 | 429.94 | 436.31 | 427.89 | 431.66 | 431.66 | -0.66% | 1,189,381 |
| Jan 2, 2026 | 444.73 | 445.00 | 428.19 | 434.54 | 434.54 | -2.38% | 914,348 |
| 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 |