Skip to main content
logo
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
343.32
-9.12 (-2.59%)
At close: May 8, 2026, 4:00 PM EDT
343.89
+0.57 (0.17%)
After-hours: May 8, 2026, 7:59 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026349.90351.31340.68343.32343.32-2.59%1,141,625
May 7, 2026350.26357.26350.26352.44352.440.62%858,818
May 6, 2026354.31356.98348.87350.26350.26-1.77%1,572,485
May 5, 2026354.81356.96349.28356.56356.560.37%803,782
May 4, 2026356.81360.90354.19355.23355.23-0.83%958,638
May 1, 2026359.37363.60354.90358.22358.220.96%974,029
Apr 30, 2026352.05356.16349.01354.81354.81-0.33%1,261,458
Apr 29, 2026353.28356.20350.01355.97355.970.52%1,146,402
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, 2026357.06360.57353.67360.19360.190.65%907,408
Apr 2, 2026360.11363.44354.51357.88356.970.56%1,087,242
Apr 1, 2026351.47356.47347.54355.87354.970.57%1,350,945
Mar 31, 2026352.52355.54343.28353.86352.960.54%1,517,562
Mar 30, 2026345.74354.03341.43351.96351.062.19%1,299,101
Mar 27, 2026349.89351.59343.87344.42343.54-1.89%1,246,694
Mar 26, 2026346.98356.50344.27351.07350.181.25%1,197,838
Mar 25, 2026348.82351.86340.41346.72345.840.23%994,474
Mar 24, 2026350.59351.33343.36345.93345.05-2.14%1,416,500
Mar 23, 2026354.90356.82351.85353.48352.58-0.06%1,478,893
Mar 20, 2026352.10355.77349.23353.68352.780.12%2,933,552
Mar 19, 2026352.14359.53351.58353.26352.360.70%1,611,805
Mar 18, 2026350.40353.96348.06350.79349.90-0.60%1,337,308
Mar 17, 2026353.55360.00350.53352.89351.990.20%845,680
Mar 16, 2026350.67353.54349.08352.20351.300.34%989,358
Mar 13, 2026349.83353.28346.13351.00350.111.22%1,487,531
Mar 12, 2026352.47357.11346.44346.78345.90-1.55%1,494,918
Mar 11, 2026356.55360.00348.56352.25351.35-0.46%1,171,931
Mar 10, 2026362.51364.39349.43353.87352.97-2.53%1,247,179
Mar 9, 2026363.79365.77358.88363.06362.14-1.21%1,326,342
Mar 6, 2026365.71368.37358.60367.50366.570.40%1,621,078
Mar 5, 2026362.00369.27360.03366.02365.091.31%1,527,224
Mar 4, 2026356.46366.44354.06361.27360.351.48%1,612,773
Mar 3, 2026348.56357.81346.50356.00355.090.58%1,293,457
Mar 2, 2026348.00356.03346.51353.93353.031.20%1,372,489
Feb 27, 2026348.79349.96345.00349.73348.84-0.69%1,344,539