Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
338.31
+5.89 (1.77%)
At close: Jun 26, 2026, 4:00 PM EDT
337.37
-0.94 (-0.28%)
After-hours: Jun 26, 2026, 7:30 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026334.46342.73334.46338.31338.311.77%2,874,587
Jun 25, 2026329.04338.22326.73332.42332.420.25%840,391
Jun 24, 2026329.51336.05329.51331.60331.600.63%903,221
Jun 23, 2026331.15333.53327.23329.54329.541.37%1,510,253
Jun 22, 2026327.79333.62320.11325.09325.09-1.56%1,680,840
Jun 18, 2026328.53332.04325.80330.26330.260.09%3,559,769
Jun 17, 2026332.02339.66328.07329.97329.97-2.18%1,299,732
Jun 16, 2026333.41338.89332.18337.33337.331.47%885,664
Jun 15, 2026334.33338.11330.64332.45332.45-0.75%1,209,854
Jun 12, 2026331.36337.64329.69334.97334.970.68%1,127,689
Jun 11, 2026329.83335.42326.53332.71332.71-0.42%1,363,732
Jun 10, 2026335.28339.10329.85334.10334.10-0.38%1,029,809
Jun 9, 2026331.82338.18328.73335.37335.370.49%856,307
Jun 8, 2026330.96336.20327.86333.75333.750.47%1,170,551
Jun 5, 2026335.41336.93330.39332.18332.180.11%882,748
Jun 4, 2026340.55341.31330.59331.80331.800.03%736,115
Jun 3, 2026334.25335.16326.90331.70331.70-1.43%754,897
Jun 2, 2026338.58340.66329.24336.50336.50-2.25%1,001,165
Jun 1, 2026330.08347.08328.07344.25344.255.75%1,219,735
May 29, 2026318.57326.46316.85325.53325.531.81%1,381,574
May 28, 2026316.62321.57311.81319.75319.750.99%1,320,660
May 27, 2026320.30325.43316.47316.62316.62-1.15%836,385
May 26, 2026323.41324.53319.89320.30320.30-2.03%759,156
May 22, 2026323.10329.24323.10326.94326.940.88%1,015,551
May 21, 2026319.95324.49315.51324.08324.080.30%836,110
May 20, 2026325.13325.13318.57323.12323.12-1.76%775,059
May 19, 2026334.11340.00328.00328.91328.91-0.63%1,466,109
May 18, 2026320.71331.44319.13331.01331.013.15%1,080,559
May 15, 2026320.08325.10319.72320.90320.900.93%1,365,549
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, 2026360.11363.44354.51357.88356.970.56%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
Feb 26, 2026346.14354.65345.39352.15351.252.30%1,836,686
Feb 25, 2026337.89344.79336.03344.24343.361.94%1,560,504
Feb 24, 2026335.82341.42333.98337.70336.840.60%1,565,471
Feb 23, 2026334.93337.09329.82335.70334.85-0.03%2,223,240
Feb 20, 2026330.26337.63330.26335.79334.941.14%2,482,719
Feb 19, 2026329.49335.00328.29332.00331.161.34%1,753,497
Feb 18, 2026316.80328.80313.74327.60326.773.83%2,136,331
Feb 17, 2026321.72323.39313.07315.53314.73-1.83%1,808,481
Feb 13, 2026319.85325.61318.01321.41320.590.50%1,640,577
Feb 12, 2026334.47335.01317.67319.82319.01-4.19%2,736,053
Feb 11, 2026347.20347.64331.22333.80332.95-4.31%2,433,747
Feb 10, 2026350.46354.97345.25348.84347.95-0.82%1,776,080
Feb 9, 2026357.21358.48349.03351.71350.82-2.96%1,966,489
Feb 6, 2026353.46363.54351.00362.42361.503.25%1,945,708
Feb 5, 2026358.86365.21349.57351.00350.11-2.42%2,827,418
Feb 4, 2026346.14361.16346.14359.71358.803.12%2,805,558
Feb 3, 2026362.80364.37343.92348.82347.93-6.38%3,248,588