Roper Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	408.01	412.63	405.44	411.16	-	0.94%	286,586
Aug 19, 2026	395.90	410.76	394.02	407.32	407.32	3.34%	626,798
Aug 18, 2026	398.82	400.82	394.12	394.17	394.17	1.14%	514,151
Aug 17, 2026	393.27	396.98	389.38	389.71	389.71	-2.41%	743,610
Aug 14, 2026	400.95	403.02	388.77	399.34	399.34	0.46%	744,748
Aug 13, 2026	397.39	400.13	387.82	397.50	397.50	0.57%	931,935
Aug 12, 2026	389.89	397.41	389.69	395.23	395.23	-1.07%	472,596
Aug 11, 2026	399.48	404.51	398.18	399.50	399.50	-1.09%	629,001
Aug 10, 2026	397.75	405.77	397.10	403.89	403.89	0.41%	746,312
Aug 7, 2026	400.32	404.26	394.72	402.25	402.25	1.30%	661,586
Aug 6, 2026	397.50	397.63	389.73	397.08	397.08	0.65%	589,764
Aug 5, 2026	397.42	399.25	391.50	394.53	394.53	0.45%	588,154
Aug 4, 2026	391.98	393.20	386.23	392.76	392.76	0.05%	922,015
Aug 3, 2026	400.97	403.71	388.34	392.57	392.57	0.15%	767,915
Jul 31, 2026	385.08	393.64	381.28	391.97	391.97	0.70%	839,290
Jul 30, 2026	397.66	398.29	381.71	389.25	389.25	-4.61%	1,051,524
Jul 29, 2026	392.74	410.26	390.93	408.07	408.07	4.39%	1,274,174
Jul 28, 2026	385.00	401.24	384.94	390.92	390.92	4.24%	1,257,929
Jul 27, 2026	369.41	380.81	367.51	375.02	375.02	2.09%	780,756
Jul 24, 2026	362.47	371.28	359.42	367.34	367.34	3.44%	859,439
Jul 23, 2026	365.74	369.15	354.17	355.12	355.12	5.47%	1,515,116
Jul 22, 2026	350.69	352.07	335.50	336.71	336.71	-3.99%	975,694
Jul 21, 2026	356.36	360.99	350.62	350.69	350.69	-3.35%	621,092
Jul 20, 2026	360.76	366.65	355.00	362.84	362.84	-0.08%	782,485
Jul 17, 2026	363.84	369.07	358.75	363.14	363.14	-0.29%	967,042
Jul 16, 2026	352.25	364.99	350.71	364.21	364.21	4.50%	761,021
Jul 15, 2026	347.90	355.02	347.39	348.51	348.51	0.54%	495,941
Jul 14, 2026	353.34	354.98	346.48	346.65	346.65	-3.87%	691,271
Jul 13, 2026	358.84	363.39	358.20	360.59	360.59	1.32%	782,968
Jul 10, 2026	358.22	361.05	354.92	355.90	355.90	-0.01%	860,759
Jul 9, 2026	348.91	356.78	347.00	355.94	355.94	0.30%	614,453
Jul 8, 2026	360.43	362.86	350.47	354.89	354.89	-2.19%	1,074,647
Jul 7, 2026	374.49	375.99	363.56	363.76	362.85	-0.13%	905,287
Jul 6, 2026	360.12	366.66	356.44	364.25	363.34	0.01%	695,452
Jul 2, 2026	357.35	366.30	353.55	364.20	363.29	2.68%	995,654
Jul 1, 2026	346.85	355.93	343.13	354.68	353.79	4.81%	933,023
Jun 30, 2026	333.21	339.71	332.28	338.39	337.54	1.07%	1,272,112
Jun 29, 2026	342.22	343.00	330.59	334.80	333.96	-1.04%	1,395,972
Jun 26, 2026	334.46	342.73	334.46	338.31	337.46	1.77%	3,126,659
Jun 25, 2026	329.04	338.22	326.73	332.42	331.59	0.25%	890,411
Jun 24, 2026	329.51	336.05	329.51	331.60	330.77	0.63%	903,485
Jun 23, 2026	331.15	333.53	327.23	329.54	328.72	1.37%	1,510,253
Jun 22, 2026	327.79	333.62	320.11	325.09	324.28	-1.56%	1,680,840
Jun 18, 2026	328.53	332.04	325.80	330.26	329.43	0.09%	3,559,769
Jun 17, 2026	332.02	339.66	328.07	329.97	329.14	-2.18%	1,299,732
Jun 16, 2026	333.41	338.89	332.18	337.33	336.49	1.47%	885,664
Jun 15, 2026	334.33	338.11	330.64	332.45	331.62	-0.75%	1,209,854
Jun 12, 2026	331.36	337.64	329.69	334.97	334.13	0.68%	1,127,689
Jun 11, 2026	329.83	335.42	326.53	332.71	331.88	-0.42%	1,363,732
Jun 10, 2026	335.28	339.10	329.85	334.10	333.26	-0.38%	1,029,809