Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
397.56
-0.65 (-0.16%)
At close: Oct 21, 2026, 4:00 PM EDT
397.55
-0.01 (0.00%)
After-hours: Oct 21, 2026, 7:44 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2026395.28398.92393.01397.56397.56-0.16%852,835
Oct 20, 2026388.00398.53386.06398.21398.213.84%637,261
Oct 19, 2026380.96385.08378.60383.50383.500.21%710,475
Oct 16, 2026387.17391.01378.83382.71382.710.07%737,811
Oct 15, 2026380.15386.46378.21382.45382.452.62%867,717
Oct 14, 2026370.52373.84367.70372.69372.691.16%682,174
Oct 13, 2026368.09372.87366.65368.41368.410.30%612,765
Oct 12, 2026364.91370.15364.91367.32367.320.89%558,517
Oct 9, 2026365.22368.20362.39364.09364.09-0.04%437,704
Oct 8, 2026357.73364.86354.37364.23364.231.58%870,180
Oct 7, 2026364.14365.24357.48358.57358.57-1.02%458,527
Oct 6, 2026360.98364.36359.08362.28362.28-0.30%580,099
Oct 5, 2026356.43363.77354.01363.38363.382.56%712,173
Oct 2, 2026362.88363.90353.60354.32354.32-2.03%753,210
Oct 1, 2026353.01363.82351.93362.59361.683.77%1,120,402
Sep 30, 2026348.38354.75348.38349.41348.53-0.01%765,060
Sep 29, 2026348.64352.25347.45349.45348.57-1.29%609,208
Sep 28, 2026353.66355.56348.77354.00353.11-1.27%927,083
Sep 25, 2026362.32363.86357.75358.56357.66-1.50%753,409
Sep 24, 2026367.60372.70361.86364.02363.11-0.64%799,856
Sep 23, 2026364.99371.10361.00366.36365.440.69%730,540
Sep 22, 2026370.85372.11360.65363.85362.94-0.42%1,142,240
Sep 21, 2026372.00374.15364.33365.40364.48-1.97%1,030,936
Sep 18, 2026373.99375.07368.69372.74371.80-0.54%3,306,176
Sep 17, 2026374.93377.21370.52374.76373.82-0.28%659,823
Sep 16, 2026377.91380.98373.29375.82374.88-2.11%734,579
Sep 15, 2026387.06389.53382.18383.94382.98-2.70%857,243
Sep 14, 2026397.18403.36393.93394.61393.621.57%799,971
Sep 11, 2026388.65389.46383.71388.52387.54-0.02%570,687
Sep 10, 2026393.27394.00387.59388.58387.60-0.45%501,367
Sep 9, 2026395.53396.78388.21390.35389.37-1.34%658,440
Sep 8, 2026401.92403.00393.65395.65394.66-2.86%585,783
Sep 4, 2026418.41419.21405.57407.28406.26-3.57%616,799
Sep 3, 2026421.78429.60418.45422.35421.291.58%620,439
Sep 2, 2026423.06423.06415.01415.79414.75-0.60%646,464
Sep 1, 2026420.97426.22417.51418.31417.26-1.49%495,649
Aug 31, 2026422.00427.16421.94424.64423.57-0.37%706,826
Aug 28, 2026422.74428.13420.33426.20425.130.83%560,838
Aug 27, 2026415.25423.99412.97422.69421.632.28%907,187
Aug 26, 2026407.44416.72407.23413.28412.24-0.02%664,467
Aug 25, 2026412.32418.00409.10413.37412.33-0.52%690,688
Aug 24, 2026414.00418.75412.05415.51414.470.90%619,315
Aug 21, 2026409.95413.54403.33411.79410.760.33%588,248
Aug 20, 2026408.01412.63405.44410.45409.420.77%580,575
Aug 19, 2026395.90410.76394.02407.32406.303.34%626,822
Aug 18, 2026398.82400.82394.12394.17393.181.14%514,158
Aug 17, 2026393.27396.98389.38389.71388.73-2.41%764,270
Aug 14, 2026400.95403.02388.77399.34398.340.46%929,528
Aug 13, 2026397.39400.13387.82397.50396.500.57%937,670
Aug 12, 2026389.89397.41389.69395.23394.24-1.07%480,237