Roper Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	440.94	449.79	440.94	443.75	443.75	0.66%	1,083,072
Nov 20, 2025	448.45	448.45	440.15	440.86	440.86	-0.88%	774,291
Nov 19, 2025	442.07	445.58	437.40	444.78	444.78	0.08%	1,021,087
Nov 18, 2025	443.40	448.64	442.23	444.41	444.41	0.12%	1,071,056
Nov 17, 2025	448.66	449.97	443.50	443.88	443.88	-1.25%	652,199
Nov 14, 2025	446.89	451.05	441.38	449.50	449.50	0.39%	874,862
Nov 13, 2025	453.47	454.66	446.86	447.75	447.75	-1.64%	859,491
Nov 12, 2025	443.30	455.80	441.03	455.20	455.20	2.69%	923,652
Nov 11, 2025	448.79	449.39	441.29	443.27	443.27	-1.46%	772,964
Nov 10, 2025	445.00	451.98	441.84	449.82	449.82	0.62%	821,790
Nov 7, 2025	444.97	448.85	443.77	447.05	447.05	0.58%	769,738
Nov 6, 2025	443.56	447.32	440.95	444.48	444.48	-0.30%	991,286
Nov 5, 2025	446.13	451.41	444.36	445.83	445.83	-0.77%	1,076,111
Nov 4, 2025	450.11	451.45	444.57	449.31	449.31	0.17%	1,193,602
Nov 3, 2025	447.54	448.84	437.37	448.54	448.54	0.54%	1,440,212
Oct 31, 2025	439.08	448.00	435.42	446.15	446.15	0.62%	1,164,854
Oct 30, 2025	446.31	453.03	442.69	443.40	443.40	-0.65%	1,443,281
Oct 29, 2025	451.58	454.78	444.13	446.28	446.28	-2.17%	1,657,931
Oct 28, 2025	463.73	464.98	455.71	456.16	456.16	-1.63%	1,500,539
Oct 27, 2025	476.52	476.53	458.92	463.73	463.73	-3.15%	1,631,106
Oct 24, 2025	482.59	483.36	474.80	478.80	478.80	-0.24%	1,059,278
Oct 23, 2025	467.06	481.48	456.99	479.96	479.96	-5.70%	2,230,249
Oct 22, 2025	510.98	519.10	508.57	508.95	508.95	-1.08%	1,147,927
Oct 21, 2025	507.28	517.50	505.90	514.52	514.52	1.71%	622,343
Oct 20, 2025	504.51	506.97	501.52	505.89	505.89	0.27%	887,184
Oct 17, 2025	500.04	505.04	498.42	504.52	504.52	0.89%	716,308
Oct 16, 2025	500.17	503.33	497.57	500.08	500.08	0.07%	837,068
Oct 15, 2025	507.80	515.57	499.16	499.73	499.73	-2.74%	1,057,482
Oct 14, 2025	508.40	515.32	506.79	513.82	513.82	0.21%	712,829
Oct 13, 2025	507.35	513.85	504.11	512.73	512.73	0.73%	731,376
Oct 10, 2025	520.72	520.85	503.90	509.00	509.00	-1.75%	1,290,927
Oct 9, 2025	519.90	520.05	511.45	518.07	518.07	-0.37%	776,956
Oct 8, 2025	512.13	521.28	509.45	520.00	520.00	1.85%	1,513,256
Oct 7, 2025	505.84	511.02	503.64	510.57	510.57	0.71%	1,019,471
Oct 6, 2025	501.90	507.36	497.12	506.99	506.99	1.41%	1,210,328
Oct 3, 2025	497.27	504.91	497.27	499.95	499.95	0.47%	1,075,544
Oct 2, 2025	495.44	500.29	495.44	497.59	496.77	-0.08%	881,239
Oct 1, 2025	499.26	504.00	495.55	497.97	497.14	-0.14%	969,092
Sep 30, 2025	500.45	502.08	495.81	498.69	497.86	-0.45%	804,827
Sep 29, 2025	500.22	501.14	494.78	500.96	500.13	0.33%	729,209
Sep 26, 2025	495.22	500.32	494.08	499.31	498.48	0.86%	560,937
Sep 25, 2025	506.22	506.82	492.25	495.03	494.21	-2.11%	949,397
Sep 24, 2025	503.49	507.34	502.37	505.68	504.84	0.34%	765,695
Sep 23, 2025	507.39	508.74	502.15	503.99	503.15	-1.11%	1,097,937
Sep 22, 2025	501.50	510.46	501.45	509.63	508.79	0.99%	665,375
Sep 19, 2025	508.51	509.47	502.95	504.62	503.78	-0.86%	1,437,868
Sep 18, 2025	509.65	513.12	507.61	509.01	508.17	-0.13%	736,959
Sep 17, 2025	504.38	517.44	503.74	509.65	508.81	1.43%	940,796
Sep 16, 2025	505.00	506.26	499.00	502.44	501.61	-0.55%	1,871,724
Sep 15, 2025	512.53	514.39	504.26	505.23	504.39	-1.42%	689,115