Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
325.53
+5.78 (1.81%)
At close: May 29, 2026, 4:00 PM EDT
326.30
+0.77 (0.24%)
After-hours: May 29, 2026, 7:34 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 2026318.57326.46316.85325.53325.531.81%1,378,423
May 28, 2026316.62321.57311.81319.75319.750.99%1,320,502
May 27, 2026320.30325.43316.47316.62316.62-1.15%835,401
May 26, 2026323.41324.53319.89320.30320.30-2.03%756,718
May 22, 2026323.10329.24323.10326.94326.940.88%1,015,449
May 21, 2026319.95324.49315.51324.08324.080.30%835,297
May 20, 2026325.13325.13318.57323.12323.12-1.76%774,735
May 19, 2026334.11340.00328.00328.91328.91-0.63%1,462,716
May 18, 2026320.71331.44319.13331.01331.013.15%1,080,208
May 15, 2026320.08325.10319.72320.90320.900.93%1,365,358
May 14, 2026315.59320.61312.07317.95317.950.54%1,180,207
May 13, 2026320.57320.88305.96316.25316.25-2.37%1,583,070
May 12, 2026331.23333.89322.73323.94323.94-1.48%1,002,627
May 11, 2026339.77339.77327.88328.80328.80-4.23%1,365,403
May 8, 2026349.90351.31340.68343.32343.32-2.59%1,178,504
May 7, 2026350.26357.26350.26352.44352.440.62%966,251
May 6, 2026354.31356.98348.87350.26350.26-1.77%1,576,622
May 5, 2026354.81356.96349.28356.56356.560.37%808,614
May 4, 2026356.81360.90354.19355.23355.23-0.83%995,798
May 1, 2026359.37363.60354.90358.22358.220.96%993,200
Apr 30, 2026352.05356.16349.01354.81354.81-0.33%1,275,752
Apr 29, 2026353.28356.20350.01355.97355.970.52%1,146,633
Apr 28, 2026356.85361.14352.75354.12354.120.47%1,234,170
Apr 27, 2026352.86354.99348.23352.45352.45-0.27%1,103,684
Apr 24, 2026364.87364.87349.27353.40353.40-2.85%1,341,419
Apr 23, 2026379.42384.00360.70363.76363.76-0.27%1,616,033
Apr 22, 2026363.00368.11362.27364.73364.730.50%1,167,450
Apr 21, 2026361.94367.74359.77362.93362.930.85%1,214,150
Apr 20, 2026360.70365.00358.39359.87359.87-0.71%990,197
Apr 17, 2026367.69367.69358.52362.44362.440.15%1,113,617
Apr 16, 2026362.58365.45360.36361.88361.881.06%1,340,756
Apr 15, 2026357.63359.80355.12358.09358.091.16%1,128,006
Apr 14, 2026356.06360.58353.44354.00354.00-0.66%999,525
Apr 13, 2026343.57358.25343.57356.35356.353.85%1,529,183
Apr 10, 2026349.32350.08342.08343.15343.15-1.92%1,184,520
Apr 9, 2026353.26354.45345.68349.88349.88-1.68%1,339,536
Apr 8, 2026359.84362.47355.20355.85355.85-0.83%817,221
Apr 7, 2026359.64361.75357.45358.83358.83-0.38%762,855
Apr 6, 2026357.06360.57353.67360.19360.190.90%907,408
Apr 2, 2026360.11363.44354.51357.88356.980.56%1,087,242
Apr 1, 2026351.47356.47347.54355.87354.970.57%1,350,945
Mar 31, 2026352.52355.54343.28353.86352.970.54%1,517,562
Mar 30, 2026345.74354.03341.43351.96351.072.19%1,299,101
Mar 27, 2026349.89351.59343.87344.42343.55-1.89%1,246,694
Mar 26, 2026346.98356.50344.27351.07350.191.25%1,197,838
Mar 25, 2026348.82351.86340.41346.72345.850.23%994,474
Mar 24, 2026350.59351.33343.36345.93345.06-2.14%1,416,500
Mar 23, 2026354.90356.82351.85353.48352.59-0.06%1,478,893
Mar 20, 2026352.10355.77349.23353.68352.790.12%2,933,552
Mar 19, 2026352.14359.53351.58353.26352.370.70%1,611,805