Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
354.12
+1.67 (0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
352.50
-1.62 (-0.46%)
After-hours: Apr 28, 2026, 5:27 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026356.85361.14352.75354.13354.130.48%1,233,672
Apr 27, 2026352.86354.99348.23352.45352.45-0.27%1,103,114
Apr 24, 2026364.87364.87349.27353.40353.40-2.85%1,289,857
Apr 23, 2026379.42384.00360.70363.76363.76-0.27%1,566,987
Apr 22, 2026363.00368.11362.27364.73364.730.50%1,157,168
Apr 21, 2026361.94367.74359.77362.93362.930.85%1,213,822
Apr 20, 2026360.70365.00358.39359.87359.87-0.71%983,034
Apr 17, 2026367.69367.69358.52362.44362.440.15%1,110,762
Apr 16, 2026362.58365.45360.36361.88361.881.06%1,340,371
Apr 15, 2026357.63359.80355.12358.09358.091.16%1,117,681
Apr 14, 2026356.06360.58353.44354.00354.00-0.66%970,045
Apr 13, 2026343.57358.25343.57356.35356.353.85%1,529,057
Apr 10, 2026349.32350.08342.08343.15343.15-1.92%1,181,789
Apr 9, 2026353.26354.45345.68349.88349.88-1.68%1,333,213
Apr 8, 2026359.84362.47355.20355.85355.85-0.83%817,000
Apr 7, 2026359.64361.75357.45358.83358.83-0.38%752,739
Apr 6, 2026357.06360.57353.67360.19360.190.65%888,111
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
Feb 2, 2026372.79375.56369.85372.61371.660.37%2,476,445
Jan 30, 2026362.28371.59360.00371.23370.291.71%3,072,328
Jan 29, 2026355.68365.66353.35365.00364.071.28%2,487,456
Jan 28, 2026367.96368.20356.01360.37359.45-2.41%2,940,727
Jan 27, 2026368.50382.86345.93369.27368.33-9.64%5,077,749
Jan 26, 2026409.49413.00407.32408.67407.630.26%1,524,365
Jan 23, 2026406.02412.10403.73407.61406.570.03%1,712,315
Jan 22, 2026404.02410.00402.97407.48406.440.70%1,302,943
Jan 21, 2026403.76406.36399.09404.66403.630.22%1,415,115
Jan 20, 2026412.45414.32400.20403.76402.73-2.97%1,483,553
Jan 16, 2026412.41416.74407.03416.14415.080.46%1,421,422
Jan 15, 2026423.74424.05412.33414.25413.20-2.35%1,774,254
Jan 14, 2026424.06428.93421.48424.20423.12-0.51%822,955
Jan 13, 2026430.37431.17420.42426.36425.28-1.39%796,657
Jan 12, 2026433.57434.79430.81432.39431.29-0.56%639,180
Jan 9, 2026433.42437.16431.81434.81433.700.08%612,481
Jan 8, 2026433.12439.29432.29434.47433.37-0.72%752,298
Jan 7, 2026436.54440.00433.96437.60436.490.24%894,955
Jan 6, 2026430.00437.38430.00436.54435.431.13%774,418
Jan 5, 2026429.94436.31427.89431.66430.56-0.66%1,189,381
Jan 2, 2026444.73445.00428.19434.54433.44-2.38%914,348
Dec 31, 2025450.40451.53444.53445.13443.09-1.10%507,466
Dec 30, 2025449.74452.28449.38450.08448.02-0.17%430,857
Dec 29, 2025450.83452.78449.42450.84448.77-528,443
Dec 26, 2025450.56451.60449.20450.83448.76-0.08%283,613
Dec 24, 2025447.91451.69446.87451.18449.110.41%233,689
Dec 23, 2025449.14449.44446.02449.34447.280.02%598,752
Dec 22, 2025443.34450.59442.00449.25447.190.96%742,950
Dec 19, 2025449.63451.03443.65444.99442.95-1.23%2,952,724
Dec 18, 2025449.06454.81446.81450.51448.45-0.38%2,344,111
Dec 17, 2025442.49453.84441.04452.24450.171.91%2,056,924
Dec 16, 2025442.42445.92439.89443.78441.750.04%1,351,996
Dec 15, 2025447.66448.86439.83443.60441.57-0.51%1,915,411
Dec 12, 2025445.84450.35445.15445.86443.82-1,765,581
Dec 11, 2025442.50449.69441.76445.84443.800.80%954,915
Dec 10, 2025440.38445.07439.41442.28440.250.37%1,175,871
Dec 9, 2025446.13449.06439.25440.64438.62-1.36%759,556
Dec 8, 2025448.36449.76445.75446.71444.66-0.19%801,692
Dec 5, 2025444.08449.70443.97447.56445.510.63%802,228
Dec 4, 2025445.91448.14442.64444.78442.74-0.25%609,117
Dec 3, 2025439.96446.29439.96445.89443.850.39%566,000