Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
367.50
+1.48 (0.40%)
At close: Mar 6, 2026, 4:00 PM EST
367.46
-0.04 (-0.01%)
After-hours: Mar 6, 2026, 7:53 PM EST

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026365.71368.37358.60367.50367.500.40%1,601,251
Mar 5, 2026362.00369.27360.03366.02366.021.31%1,522,964
Mar 4, 2026356.46366.44354.06361.27361.271.48%1,611,608
Mar 3, 2026348.56357.81346.50356.00356.000.58%1,293,220
Mar 2, 2026348.00356.03346.51353.93353.931.20%1,361,689
Feb 27, 2026348.79349.96345.00349.73349.73-0.69%1,329,348
Feb 26, 2026346.14354.65345.39352.15352.152.30%1,833,151
Feb 25, 2026337.89344.79336.03344.24344.241.94%1,560,418
Feb 24, 2026335.82341.42333.98337.70337.700.60%1,537,004
Feb 23, 2026334.93337.09329.82335.70335.70-0.03%2,223,141
Feb 20, 2026330.26337.63330.26335.79335.791.14%2,482,719
Feb 19, 2026329.49335.00328.29332.00332.001.34%1,753,497
Feb 18, 2026316.80328.80313.74327.60327.603.83%2,136,331
Feb 17, 2026321.72323.39313.07315.53315.53-1.83%1,808,481
Feb 13, 2026319.85325.61318.01321.41321.410.50%1,640,577
Feb 12, 2026334.47335.01317.67319.82319.82-4.19%2,736,053
Feb 11, 2026347.20347.64331.22333.80333.80-4.31%2,433,747
Feb 10, 2026350.46354.97345.25348.84348.84-0.82%1,776,080
Feb 9, 2026357.21358.48349.03351.71351.71-2.96%1,966,489
Feb 6, 2026353.46363.54351.00362.42362.423.25%1,945,708
Feb 5, 2026358.86365.21349.57351.00351.00-2.42%2,827,418
Feb 4, 2026346.14361.16346.14359.71359.713.12%2,805,558
Feb 3, 2026362.80364.37343.92348.82348.82-6.38%3,248,588
Feb 2, 2026372.79375.56369.85372.61372.610.37%2,476,445
Jan 30, 2026362.28371.59360.00371.23371.231.71%3,072,328
Jan 29, 2026355.68365.66353.35365.00365.001.28%2,487,456
Jan 28, 2026367.96368.20356.01360.37360.37-2.41%2,940,727
Jan 27, 2026368.50382.86345.93369.27369.27-9.64%5,077,749
Jan 26, 2026409.49413.00407.32408.67408.670.26%1,524,365
Jan 23, 2026406.02412.10403.73407.61407.610.03%1,712,315
Jan 22, 2026404.02410.00402.97407.48407.480.70%1,302,943
Jan 21, 2026403.76406.36399.09404.66404.660.22%1,415,115
Jan 20, 2026412.45414.32400.20403.76403.76-2.97%1,483,553
Jan 16, 2026412.41416.74407.03416.14416.140.46%1,421,422
Jan 15, 2026423.74424.05412.33414.25414.25-2.35%1,774,254
Jan 14, 2026424.06428.93421.48424.20424.20-0.51%822,955
Jan 13, 2026430.37431.17420.42426.36426.36-1.39%796,657
Jan 12, 2026433.57434.79430.81432.39432.39-0.56%639,180
Jan 9, 2026433.42437.16431.81434.81434.810.08%612,481
Jan 8, 2026433.12439.29432.29434.47434.47-0.72%752,298
Jan 7, 2026436.54440.00433.96437.60437.600.24%894,955
Jan 6, 2026430.00437.38430.00436.54436.541.13%774,418
Jan 5, 2026429.94436.31427.89431.66431.66-0.66%1,189,381
Jan 2, 2026444.73445.00428.19434.54434.54-2.38%914,348
Dec 31, 2025450.40451.53444.53445.13444.22-1.10%507,466
Dec 30, 2025449.74452.28449.38450.08449.16-0.17%430,857
Dec 29, 2025450.83452.78449.42450.84449.92-528,443
Dec 26, 2025450.56451.60449.20450.83449.91-0.08%283,613
Dec 24, 2025447.91451.69446.87451.18450.260.41%233,689
Dec 23, 2025449.14449.44446.02449.34448.420.02%598,752
Dec 22, 2025443.34450.59442.00449.25448.330.96%742,950
Dec 19, 2025449.63451.03443.65444.99444.08-1.23%2,952,724
Dec 18, 2025449.06454.81446.81450.51449.59-0.38%2,344,111
Dec 17, 2025442.49453.84441.04452.24451.321.91%2,056,924
Dec 16, 2025442.42445.92439.89443.78442.870.04%1,351,996
Dec 15, 2025447.66448.86439.83443.60442.69-0.51%1,915,411
Dec 12, 2025445.84450.35445.15445.86444.95-1,765,581
Dec 11, 2025442.50449.69441.76445.84444.930.80%954,915
Dec 10, 2025440.38445.07439.41442.28441.380.37%1,175,871
Dec 9, 2025446.13449.06439.25440.64439.73-1.36%759,556
Dec 8, 2025448.36449.76445.75446.71445.80-0.19%801,692
Dec 5, 2025444.08449.70443.97447.56446.650.63%802,228
Dec 4, 2025445.91448.14442.64444.78443.87-0.25%609,117
Dec 3, 2025439.96446.29439.96445.89444.980.39%566,000
Dec 2, 2025445.32446.05440.81444.15443.240.13%706,439
Dec 1, 2025444.46446.26441.80443.58442.67-0.59%884,212
Nov 28, 2025447.96449.80446.00446.22445.310.03%328,339
Nov 26, 2025445.74448.18443.73446.08445.17-0.07%532,479
Nov 25, 2025440.61447.30439.40446.41445.501.54%756,112
Nov 24, 2025442.57445.97438.73439.64438.74-0.93%1,453,113
Nov 21, 2025440.94449.79440.94443.75442.840.66%1,084,973
Nov 20, 2025448.45448.45440.15440.86439.96-0.88%774,291
Nov 19, 2025442.07445.58437.40444.78443.870.08%1,021,087
Nov 18, 2025443.40448.64442.23444.41443.500.12%1,071,056
Nov 17, 2025448.66449.97443.50443.88442.97-1.25%652,199
Nov 14, 2025446.89451.05441.38449.50448.580.39%874,862
Nov 13, 2025453.47454.66446.86447.75446.83-1.64%859,491
Nov 12, 2025443.30455.80441.03455.20454.272.69%923,652
Nov 11, 2025448.79449.39441.29443.27442.36-1.46%772,964
Nov 10, 2025445.00451.98441.84449.82448.900.62%821,790
Nov 7, 2025444.97448.85443.77447.05446.140.58%769,738
Nov 6, 2025443.56447.32440.95444.48443.57-0.30%991,286
Nov 5, 2025446.13451.41444.36445.83444.92-0.77%1,076,111
Nov 4, 2025450.11451.45444.57449.31448.390.17%1,193,602
Nov 3, 2025447.54448.84437.37448.54447.620.54%1,440,212
Oct 31, 2025439.08448.00435.42446.15445.240.62%1,164,854
Oct 30, 2025446.31453.03442.69443.40442.49-0.65%1,443,281
Oct 29, 2025451.58454.78444.13446.28445.37-2.17%1,657,931
Oct 28, 2025463.73464.98455.71456.16455.23-1.63%1,500,539
Oct 27, 2025476.52476.53458.92463.73462.78-3.15%1,631,106
Oct 24, 2025482.59483.36474.80478.80477.82-0.24%1,059,278
Oct 23, 2025467.06481.48456.99479.96478.98-5.70%2,230,249
Oct 22, 2025510.98519.10508.57508.95507.91-1.08%1,147,927
Oct 21, 2025507.28517.50505.90514.52513.471.71%622,343
Oct 20, 2025504.51506.97501.52505.89504.860.27%887,184
Oct 17, 2025500.04505.04498.42504.52503.490.89%716,308
Oct 16, 2025500.17503.33497.57500.08499.060.07%837,068
Oct 15, 2025507.80515.57499.16499.73498.71-2.74%1,057,482
Oct 14, 2025508.40515.32506.79513.82512.770.21%712,829
Oct 13, 2025507.35513.85504.11512.73511.680.73%731,376