Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
447.56
+2.78 (0.63%)
At close: Dec 5, 2025, 4:00 PM EST
449.73
+2.17 (0.48%)
After-hours: Dec 5, 2025, 6:25 PM EST
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 444.08 | 449.70 | 443.97 | 447.56 | 447.56 | 0.63% | 795,557 |
| Dec 4, 2025 | 445.91 | 448.14 | 442.64 | 444.78 | 444.78 | -0.25% | 609,115 |
| Dec 3, 2025 | 439.96 | 446.29 | 439.96 | 445.89 | 445.89 | 0.39% | 546,488 |
| Dec 2, 2025 | 445.32 | 446.05 | 440.81 | 444.15 | 444.15 | 0.13% | 706,374 |
| Dec 1, 2025 | 444.46 | 446.26 | 441.80 | 443.58 | 443.58 | -0.59% | 859,026 |
| Nov 28, 2025 | 447.96 | 449.80 | 446.00 | 446.22 | 446.22 | 0.03% | 328,262 |
| Nov 26, 2025 | 445.74 | 448.18 | 443.73 | 446.08 | 446.08 | -0.07% | 531,544 |
| Nov 25, 2025 | 440.61 | 447.30 | 439.40 | 446.41 | 446.41 | 1.54% | 731,241 |
| Nov 24, 2025 | 442.57 | 445.97 | 438.73 | 439.64 | 439.64 | -0.93% | 1,453,113 |
| Nov 21, 2025 | 440.94 | 449.79 | 440.94 | 443.75 | 443.75 | 0.66% | 1,084,973 |
| Nov 20, 2025 | 448.45 | 448.45 | 440.15 | 440.86 | 440.86 | -0.88% | 774,291 |
| Nov 19, 2025 | 442.07 | 445.58 | 437.40 | 444.78 | 444.78 | 0.08% | 1,021,087 |
| Nov 18, 2025 | 443.40 | 448.64 | 442.23 | 444.41 | 444.41 | 0.12% | 1,071,056 |
| Nov 17, 2025 | 448.66 | 449.97 | 443.50 | 443.88 | 443.88 | -1.25% | 652,199 |
| Nov 14, 2025 | 446.89 | 451.05 | 441.38 | 449.50 | 449.50 | 0.39% | 874,862 |
| Nov 13, 2025 | 453.47 | 454.66 | 446.86 | 447.75 | 447.75 | -1.64% | 859,491 |
| Nov 12, 2025 | 443.30 | 455.80 | 441.03 | 455.20 | 455.20 | 2.69% | 923,652 |
| Nov 11, 2025 | 448.79 | 449.39 | 441.29 | 443.27 | 443.27 | -1.46% | 772,964 |
| Nov 10, 2025 | 445.00 | 451.98 | 441.84 | 449.82 | 449.82 | 0.62% | 821,790 |
| Nov 7, 2025 | 444.97 | 448.85 | 443.77 | 447.05 | 447.05 | 0.58% | 769,738 |
| Nov 6, 2025 | 443.56 | 447.32 | 440.95 | 444.48 | 444.48 | -0.30% | 991,286 |
| Nov 5, 2025 | 446.13 | 451.41 | 444.36 | 445.83 | 445.83 | -0.77% | 1,076,111 |
| Nov 4, 2025 | 450.11 | 451.45 | 444.57 | 449.31 | 449.31 | 0.17% | 1,193,602 |
| Nov 3, 2025 | 447.54 | 448.84 | 437.37 | 448.54 | 448.54 | 0.54% | 1,440,212 |
| Oct 31, 2025 | 439.08 | 448.00 | 435.42 | 446.15 | 446.15 | 0.62% | 1,164,854 |
| Oct 30, 2025 | 446.31 | 453.03 | 442.69 | 443.40 | 443.40 | -0.65% | 1,443,281 |
| Oct 29, 2025 | 451.58 | 454.78 | 444.13 | 446.28 | 446.28 | -2.17% | 1,657,931 |
| Oct 28, 2025 | 463.73 | 464.98 | 455.71 | 456.16 | 456.16 | -1.63% | 1,500,539 |
| Oct 27, 2025 | 476.52 | 476.53 | 458.92 | 463.73 | 463.73 | -3.15% | 1,631,106 |
| Oct 24, 2025 | 482.59 | 483.36 | 474.80 | 478.80 | 478.80 | -0.24% | 1,059,278 |
| Oct 23, 2025 | 467.06 | 481.48 | 456.99 | 479.96 | 479.96 | -5.70% | 2,230,249 |
| Oct 22, 2025 | 510.98 | 519.10 | 508.57 | 508.95 | 508.95 | -1.08% | 1,147,927 |
| Oct 21, 2025 | 507.28 | 517.50 | 505.90 | 514.52 | 514.52 | 1.71% | 622,343 |
| Oct 20, 2025 | 504.51 | 506.97 | 501.52 | 505.89 | 505.89 | 0.27% | 887,184 |
| Oct 17, 2025 | 500.04 | 505.04 | 498.42 | 504.52 | 504.52 | 0.89% | 716,308 |
| Oct 16, 2025 | 500.17 | 503.33 | 497.57 | 500.08 | 500.08 | 0.07% | 837,068 |
| Oct 15, 2025 | 507.80 | 515.57 | 499.16 | 499.73 | 499.73 | -2.74% | 1,057,482 |
| Oct 14, 2025 | 508.40 | 515.32 | 506.79 | 513.82 | 513.82 | 0.21% | 712,829 |
| Oct 13, 2025 | 507.35 | 513.85 | 504.11 | 512.73 | 512.73 | 0.73% | 731,376 |
| Oct 10, 2025 | 520.72 | 520.85 | 503.90 | 509.00 | 509.00 | -1.75% | 1,290,927 |
| Oct 9, 2025 | 519.90 | 520.05 | 511.45 | 518.07 | 518.07 | -0.37% | 776,956 |
| Oct 8, 2025 | 512.13 | 521.28 | 509.45 | 520.00 | 520.00 | 1.85% | 1,513,256 |
| Oct 7, 2025 | 505.84 | 511.02 | 503.64 | 510.57 | 510.57 | 0.71% | 1,019,471 |
| Oct 6, 2025 | 501.90 | 507.36 | 497.12 | 506.99 | 506.99 | 1.41% | 1,210,328 |
| Oct 3, 2025 | 497.27 | 504.91 | 497.27 | 499.95 | 499.95 | 0.47% | 1,075,544 |
| Oct 2, 2025 | 495.44 | 500.29 | 495.44 | 497.59 | 496.77 | -0.08% | 881,239 |
| Oct 1, 2025 | 499.26 | 504.00 | 495.55 | 497.97 | 497.14 | -0.14% | 969,092 |
| Sep 30, 2025 | 500.45 | 502.08 | 495.81 | 498.69 | 497.86 | -0.45% | 804,827 |
| Sep 29, 2025 | 500.22 | 501.14 | 494.78 | 500.96 | 500.13 | 0.33% | 729,209 |
| Sep 26, 2025 | 495.22 | 500.32 | 494.08 | 499.31 | 498.48 | 0.86% | 560,937 |
| Sep 25, 2025 | 506.22 | 506.82 | 492.25 | 495.03 | 494.21 | -2.11% | 949,397 |
| Sep 24, 2025 | 503.49 | 507.34 | 502.37 | 505.68 | 504.84 | 0.34% | 765,695 |
| Sep 23, 2025 | 507.39 | 508.74 | 502.15 | 503.99 | 503.15 | -1.11% | 1,097,937 |
| Sep 22, 2025 | 501.50 | 510.46 | 501.45 | 509.63 | 508.79 | 0.99% | 665,375 |
| Sep 19, 2025 | 508.51 | 509.47 | 502.95 | 504.62 | 503.78 | -0.86% | 1,437,868 |
| Sep 18, 2025 | 509.65 | 513.12 | 507.61 | 509.01 | 508.17 | -0.13% | 736,959 |
| Sep 17, 2025 | 504.38 | 517.44 | 503.74 | 509.65 | 508.81 | 1.43% | 940,796 |
| Sep 16, 2025 | 505.00 | 506.26 | 499.00 | 502.44 | 501.61 | -0.55% | 1,871,724 |
| Sep 15, 2025 | 512.53 | 514.39 | 504.26 | 505.23 | 504.39 | -1.42% | 689,115 |
| Sep 12, 2025 | 515.58 | 517.16 | 512.04 | 512.53 | 511.68 | -0.94% | 615,448 |
| Sep 11, 2025 | 514.00 | 519.20 | 513.00 | 517.38 | 516.52 | 0.81% | 849,768 |
| Sep 10, 2025 | 519.44 | 519.44 | 509.13 | 513.23 | 512.38 | -1.24% | 1,117,909 |
| Sep 9, 2025 | 521.69 | 524.90 | 518.47 | 519.67 | 518.81 | -0.72% | 968,962 |
| Sep 8, 2025 | 519.10 | 524.07 | 517.51 | 523.43 | 522.56 | 0.96% | 1,085,960 |
| Sep 5, 2025 | 530.00 | 530.00 | 516.78 | 518.44 | 517.58 | -1.65% | 700,588 |
| Sep 4, 2025 | 523.09 | 527.23 | 521.32 | 527.12 | 526.25 | 0.57% | 441,627 |
| Sep 3, 2025 | 517.28 | 524.68 | 517.28 | 524.13 | 523.26 | 0.99% | 713,035 |
| Sep 2, 2025 | 524.09 | 525.01 | 516.25 | 518.99 | 518.13 | -1.39% | 681,104 |
| Aug 29, 2025 | 529.50 | 532.18 | 524.11 | 526.31 | 525.44 | -0.05% | 872,087 |
| Aug 28, 2025 | 528.21 | 528.83 | 524.88 | 526.59 | 525.72 | -0.39% | 794,020 |
| Aug 27, 2025 | 525.31 | 529.84 | 523.49 | 528.66 | 527.78 | 0.80% | 656,999 |
| Aug 26, 2025 | 529.00 | 531.09 | 522.34 | 524.45 | 523.58 | -1.10% | 752,668 |
| Aug 25, 2025 | 535.90 | 536.57 | 529.26 | 530.29 | 529.41 | -1.22% | 571,040 |
| Aug 22, 2025 | 529.75 | 538.21 | 528.01 | 536.84 | 535.95 | 1.88% | 673,668 |
| Aug 21, 2025 | 537.37 | 540.34 | 526.66 | 526.94 | 526.07 | -2.51% | 1,191,411 |
| Aug 20, 2025 | 536.27 | 544.94 | 533.39 | 540.52 | 539.62 | 1.49% | 1,337,557 |
| Aug 19, 2025 | 532.28 | 538.04 | 531.00 | 532.59 | 531.71 | 0.06% | 762,761 |
| Aug 18, 2025 | 529.99 | 533.98 | 529.99 | 532.28 | 531.40 | 0.50% | 735,569 |
| Aug 15, 2025 | 523.63 | 530.62 | 523.19 | 529.64 | 528.76 | 0.89% | 697,650 |
| Aug 14, 2025 | 523.55 | 526.10 | 518.10 | 524.96 | 524.09 | 0.47% | 889,987 |
| Aug 13, 2025 | 521.43 | 523.96 | 514.05 | 522.53 | 521.66 | 0.58% | 1,105,849 |
| Aug 12, 2025 | 527.77 | 529.95 | 518.22 | 519.50 | 518.64 | -1.51% | 844,943 |
| Aug 11, 2025 | 534.38 | 536.96 | 525.77 | 527.48 | 526.61 | -1.29% | 504,937 |
| Aug 8, 2025 | 536.71 | 538.83 | 531.60 | 534.38 | 533.49 | -0.43% | 358,734 |
| Aug 7, 2025 | 546.03 | 546.52 | 535.32 | 536.71 | 535.82 | -0.95% | 423,341 |
| Aug 6, 2025 | 539.83 | 542.21 | 535.88 | 541.84 | 540.94 | 0.73% | 493,872 |
| Aug 5, 2025 | 549.24 | 549.24 | 537.37 | 537.93 | 537.04 | -1.55% | 668,792 |
| Aug 4, 2025 | 543.04 | 547.14 | 542.05 | 546.42 | 545.51 | 0.80% | 473,791 |
| Aug 1, 2025 | 551.10 | 551.11 | 539.91 | 542.11 | 541.21 | -1.51% | 497,000 |
| Jul 31, 2025 | 550.68 | 556.23 | 549.00 | 550.40 | 549.49 | -0.35% | 708,140 |
| Jul 30, 2025 | 563.58 | 564.68 | 549.95 | 552.34 | 551.42 | -1.90% | 666,592 |
| Jul 29, 2025 | 561.70 | 563.33 | 556.19 | 563.06 | 562.13 | 0.72% | 695,805 |
| Jul 28, 2025 | 561.62 | 564.16 | 558.76 | 559.03 | 558.10 | -0.71% | 439,750 |
| Jul 25, 2025 | 560.70 | 563.41 | 557.11 | 563.03 | 562.10 | 0.48% | 278,462 |
| Jul 24, 2025 | 556.54 | 562.86 | 554.21 | 560.37 | 559.44 | 0.60% | 544,540 |
| Jul 23, 2025 | 563.85 | 566.24 | 556.42 | 557.02 | 556.10 | -1.21% | 885,403 |
| Jul 22, 2025 | 554.16 | 564.63 | 551.42 | 563.84 | 562.91 | 2.16% | 812,455 |
| Jul 21, 2025 | 549.62 | 555.94 | 535.70 | 551.91 | 550.99 | 1.31% | 914,233 |
| Jul 18, 2025 | 549.52 | 549.52 | 540.40 | 544.79 | 543.89 | -0.29% | 642,430 |
| Jul 17, 2025 | 543.28 | 546.99 | 543.28 | 546.35 | 545.44 | 0.21% | 461,009 |