Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
389.25
-18.82 (-4.61%)
At close: Jul 30, 2026, 4:00 PM EDT
386.00
-3.25 (-0.83%)
Pre-market: Jul 31, 2026, 6:31 AM EDT
Roper Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 397.66 | 398.29 | 381.71 | 389.25 | 389.25 | -4.61% | 1,039,732 |
| Jul 29, 2026 | 392.74 | 410.26 | 390.93 | 408.07 | 408.07 | 4.39% | 1,274,110 |
| 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 |
| Jun 9, 2026 | 331.82 | 338.18 | 328.73 | 335.37 | 334.53 | 0.49% | 856,307 |
| Jun 8, 2026 | 330.96 | 336.20 | 327.86 | 333.75 | 332.92 | 0.47% | 1,170,551 |
| Jun 5, 2026 | 335.41 | 336.93 | 330.39 | 332.18 | 331.35 | 0.11% | 882,748 |
| Jun 4, 2026 | 340.55 | 341.31 | 330.59 | 331.80 | 330.97 | 0.03% | 736,115 |
| Jun 3, 2026 | 334.25 | 335.16 | 326.90 | 331.70 | 330.87 | -1.43% | 754,897 |
| Jun 2, 2026 | 338.58 | 340.66 | 329.24 | 336.50 | 335.66 | -2.25% | 1,001,165 |
| Jun 1, 2026 | 330.08 | 347.08 | 328.07 | 344.25 | 343.39 | 5.75% | 1,219,735 |
| May 29, 2026 | 318.57 | 326.46 | 316.85 | 325.53 | 324.72 | 1.81% | 1,381,574 |
| May 28, 2026 | 316.62 | 321.57 | 311.81 | 319.75 | 318.95 | 0.99% | 1,320,660 |
| May 27, 2026 | 320.30 | 325.43 | 316.47 | 316.62 | 315.83 | -1.15% | 836,385 |
| May 26, 2026 | 323.41 | 324.53 | 319.89 | 320.30 | 319.50 | -2.03% | 759,156 |
| May 22, 2026 | 323.10 | 329.24 | 323.10 | 326.94 | 326.12 | 0.88% | 1,015,551 |
| May 21, 2026 | 319.95 | 324.49 | 315.51 | 324.08 | 323.27 | 0.30% | 836,110 |
| May 20, 2026 | 325.13 | 325.13 | 318.57 | 323.12 | 322.31 | -1.76% | 775,059 |
| May 19, 2026 | 334.11 | 340.00 | 328.00 | 328.91 | 328.09 | -0.63% | 1,466,109 |