Roper Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	470.08	475.16	462.54	474.47	474.47	0.60%	597,920
Nov 9, 2026	476.36	476.88	465.95	471.64	471.64	-1.04%	1,162,471
Nov 6, 2026	478.36	480.95	471.27	476.60	476.60	-2.92%	1,059,879
Nov 5, 2026	500.00	507.24	490.89	490.96	490.96	-0.26%	2,220,736
Nov 4, 2026	479.39	495.68	475.92	492.22	492.22	3.94%	1,723,524
Nov 3, 2026	471.75	476.39	467.87	473.58	473.58	-1.24%	1,186,682
Nov 2, 2026	465.90	484.21	463.14	479.54	479.54	2.77%	1,159,798
Oct 30, 2026	462.31	470.01	461.08	466.60	466.60	3.77%	1,950,425
Oct 29, 2026	443.02	450.21	436.34	449.65	449.65	2.04%	1,162,257
Oct 28, 2026	430.64	441.25	430.10	440.66	440.66	1.42%	1,169,810
Oct 27, 2026	434.12	439.37	430.14	434.48	434.48	-1.62%	1,169,626
Oct 26, 2026	442.37	450.76	436.45	441.65	441.65	0.80%	1,427,540
Oct 23, 2026	440.00	444.77	433.54	438.14	438.14	0.44%	1,161,480
Oct 22, 2026	407.78	439.93	406.46	436.23	436.23	9.73%	1,977,042
Oct 21, 2026	395.28	398.92	393.01	397.56	397.56	-0.16%	852,913
Oct 20, 2026	388.00	398.53	386.06	398.21	398.21	3.84%	637,273
Oct 19, 2026	380.96	385.08	378.60	383.50	383.50	0.21%	710,475
Oct 16, 2026	387.17	391.01	378.83	382.71	382.71	0.07%	737,811
Oct 15, 2026	380.15	386.46	378.21	382.45	382.45	2.62%	867,717
Oct 14, 2026	370.52	373.84	367.70	372.69	372.69	1.16%	682,174
Oct 13, 2026	368.09	372.87	366.65	368.41	368.41	0.30%	612,765
Oct 12, 2026	364.91	370.15	364.91	367.32	367.32	0.89%	558,517
Oct 9, 2026	365.22	368.20	362.39	364.09	364.09	-0.04%	437,704
Oct 8, 2026	357.73	364.86	354.37	364.23	364.23	1.58%	870,180
Oct 7, 2026	364.14	365.24	357.48	358.57	358.57	-1.02%	458,527
Oct 6, 2026	360.98	364.36	359.08	362.28	362.28	-0.30%	580,099
Oct 5, 2026	356.43	363.77	354.01	363.38	363.38	2.56%	712,173
Oct 2, 2026	362.88	363.90	353.60	354.32	354.32	-2.03%	753,210
Oct 1, 2026	353.01	363.82	351.93	362.59	361.68	3.77%	1,120,402
Sep 30, 2026	348.38	354.75	348.38	349.41	348.53	-0.01%	765,060
Sep 29, 2026	348.64	352.25	347.45	349.45	348.57	-1.29%	609,208
Sep 28, 2026	353.66	355.56	348.77	354.00	353.11	-1.27%	927,083
Sep 25, 2026	362.32	363.86	357.75	358.56	357.66	-1.50%	753,409
Sep 24, 2026	367.60	372.70	361.86	364.02	363.11	-0.64%	799,856
Sep 23, 2026	364.99	371.10	361.00	366.36	365.44	0.69%	730,540
Sep 22, 2026	370.85	372.11	360.65	363.85	362.94	-0.42%	1,142,240
Sep 21, 2026	372.00	374.15	364.33	365.40	364.48	-1.97%	1,030,936
Sep 18, 2026	373.99	375.07	368.69	372.74	371.80	-0.54%	3,306,176
Sep 17, 2026	374.93	377.21	370.52	374.76	373.82	-0.28%	659,823
Sep 16, 2026	377.91	380.98	373.29	375.82	374.88	-2.11%	734,579
Sep 15, 2026	387.06	389.53	382.18	383.94	382.98	-2.70%	857,243
Sep 14, 2026	397.18	403.36	393.93	394.61	393.62	1.57%	799,971
Sep 11, 2026	388.65	389.46	383.71	388.52	387.54	-0.02%	570,687
Sep 10, 2026	393.27	394.00	387.59	388.58	387.60	-0.45%	501,367
Sep 9, 2026	395.53	396.78	388.21	390.35	389.37	-1.34%	658,440
Sep 8, 2026	401.92	403.00	393.65	395.65	394.66	-2.86%	585,783
Sep 4, 2026	418.41	419.21	405.57	407.28	406.26	-3.57%	616,799
Sep 3, 2026	421.78	429.60	418.45	422.35	421.29	1.58%	620,439
Sep 2, 2026	423.06	423.06	415.01	415.79	414.75	-0.60%	646,464
Sep 1, 2026	420.97	426.22	417.51	418.31	417.26	-1.49%	495,649