Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
565.31
-1.63 (-0.29%)
At close: Jun 26, 2025, 4:00 PM
564.68
-0.63 (-0.11%)
After-hours: Jun 26, 2025, 5:57 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2025566.08566.38558.28565.31565.31-0.29%509,173
Jun 25, 2025570.84573.10562.99566.94566.94-0.71%494,639
Jun 24, 2025568.50571.55563.28571.02571.020.85%460,562
Jun 23, 2025562.59566.29558.14566.18566.180.75%374,935
Jun 20, 2025558.98564.36557.78561.99561.991.12%1,124,299
Jun 18, 2025562.58562.58555.05555.75555.75-1.21%447,163
Jun 17, 2025565.32565.91559.57562.58562.58-0.54%454,915
Jun 16, 2025562.48567.90562.48565.66565.660.88%372,780
Jun 13, 2025566.68570.84560.27560.75560.75-1.97%436,801
Jun 12, 2025570.06573.08569.77572.03572.030.43%275,030
Jun 11, 2025572.08573.80568.72569.56569.56-0.46%336,686
Jun 10, 2025562.73574.32562.73572.18572.18-0.16%352,937
Jun 9, 2025572.24576.49568.20573.08573.080.04%419,372
Jun 6, 2025572.79575.00570.99572.87572.870.59%336,683
Jun 5, 2025568.41571.08565.50569.49569.490.26%656,700
Jun 4, 2025567.28569.30563.30568.01568.010.02%737,257
Jun 3, 2025564.39568.21561.84567.87567.870.21%332,538
Jun 2, 2025565.94568.38563.08566.69566.69-0.63%385,718
May 30, 2025564.95572.70563.20570.27570.271.06%808,786
May 29, 2025570.13571.52562.54564.27564.27-0.85%782,005
May 28, 2025574.27576.55568.65569.13569.13-0.82%361,112
May 27, 2025571.21574.73568.43573.82573.821.20%433,662
May 23, 2025564.43569.73563.80567.03567.03-0.36%375,130
May 22, 2025568.45573.09568.45569.07569.07-0.65%346,357
May 21, 2025573.76583.95569.93572.81572.81-0.93%432,177
May 20, 2025577.91578.67573.74578.21578.21-0.39%460,214
May 19, 2025581.75584.03578.40580.47580.47-0.41%533,524
May 16, 2025579.01583.02574.22582.88582.881.48%611,453
May 15, 2025565.74574.77565.28574.40574.401.49%515,867
May 14, 2025572.81576.87563.49565.94565.94-1.93%623,069
May 13, 2025577.82582.57575.46577.07577.070.21%554,650
May 12, 2025579.92579.92566.81575.84575.840.94%750,902
May 9, 2025574.54574.54564.37570.48570.48-0.78%333,226
May 8, 2025576.76582.17572.52574.98574.980.12%485,178
May 7, 2025570.43576.44569.49574.29574.290.81%395,996
May 6, 2025565.45574.02560.94569.70569.70-0.25%584,884
May 5, 2025565.92575.32563.31571.13571.130.90%647,852
May 2, 2025562.10569.40562.10566.04566.041.52%556,042
May 1, 2025564.14564.21556.53557.59557.59-0.44%590,223
Apr 30, 2025554.90560.90547.75560.08560.080.70%670,604
Apr 29, 2025553.42558.06552.03556.17556.170.76%716,454
Apr 28, 2025537.95558.20535.53551.95551.95-1.03%805,873
Apr 25, 2025559.24559.24551.05557.70557.70-0.35%671,093
Apr 24, 2025551.12561.43548.00559.66559.661.56%674,272
Apr 23, 2025555.82564.12550.35551.08551.08-0.04%623,474
Apr 22, 2025545.58551.79543.55551.30551.302.23%517,643
Apr 21, 2025550.42555.34534.91539.27539.27-3.22%372,634
Apr 17, 2025561.50564.47556.43557.24557.240.17%343,270
Apr 16, 2025562.58569.89552.53556.27556.27-1.91%635,202
Apr 15, 2025569.88571.68563.34567.08567.080.21%340,906