Skip to main content
Roper Technologies, Inc. (ROP)
NASDAQ: ROP · Real-Time Price · USD
522.53
+3.03 (0.58%)
At close: Aug 13, 2025, 4:00 PM
523.00
+0.47 (0.09%)
After-hours: Aug 13, 2025, 7:44 PM EDT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025521.43523.96514.05522.53522.530.58%1,099,208
Aug 12, 2025527.77529.95518.22519.50519.50-1.51%844,943
Aug 11, 2025534.38536.96525.77527.48527.48-1.29%504,937
Aug 8, 2025536.71538.83531.60534.38534.38-0.43%358,734
Aug 7, 2025546.03546.52535.32536.71536.71-0.95%423,341
Aug 6, 2025539.83542.21535.88541.84541.840.73%493,872
Aug 5, 2025549.24549.24537.37537.93537.93-1.55%668,792
Aug 4, 2025543.04547.14542.05546.42546.420.80%473,791
Aug 1, 2025551.10551.11539.91542.11542.11-1.51%497,000
Jul 31, 2025550.68556.23549.00550.40550.40-0.35%708,140
Jul 30, 2025563.58564.68549.95552.34552.34-1.90%666,592
Jul 29, 2025561.70563.33556.19563.06563.060.72%695,805
Jul 28, 2025561.62564.16558.76559.03559.03-0.71%439,750
Jul 25, 2025560.70563.41557.11563.03563.030.48%278,462
Jul 24, 2025556.54562.86554.21560.37560.370.60%544,540
Jul 23, 2025563.85566.24556.42557.02557.02-1.21%885,403
Jul 22, 2025554.16564.63551.42563.84563.842.16%812,455
Jul 21, 2025549.62555.94535.70551.91551.911.31%914,233
Jul 18, 2025549.52549.52540.40544.79544.79-0.29%642,430
Jul 17, 2025543.28546.99543.28546.35546.350.21%461,009
Jul 16, 2025545.59548.95541.90545.23545.230.08%669,576
Jul 15, 2025548.42551.02544.78544.82544.82-0.64%669,080
Jul 14, 2025546.02548.58541.20548.33548.330.16%545,778
Jul 11, 2025549.83551.97545.75547.46547.46-0.43%742,977
Jul 10, 2025553.59555.88544.67549.80549.80-1.58%944,922
Jul 9, 2025566.00571.36551.51558.64558.64-1.05%861,904
Jul 8, 2025564.45569.34562.19564.59564.59-0.25%699,366
Jul 7, 2025573.00575.77565.32566.00565.17-1.22%651,882
Jul 3, 2025569.95574.81568.73573.00572.161.22%243,956
Jul 2, 2025571.73571.73563.57566.08565.25-1.16%460,664
Jul 1, 2025567.24574.95565.91572.71571.871.04%563,428
Jun 30, 2025564.69567.63562.00566.84566.010.59%910,366
Jun 27, 2025565.31569.37560.65563.51562.69-0.32%652,988
Jun 26, 2025566.08566.38558.28565.31564.49-0.29%509,808
Jun 25, 2025570.84573.10562.99566.94566.11-0.71%494,639
Jun 24, 2025568.50571.55563.28571.02570.190.85%460,562
Jun 23, 2025562.59566.29558.14566.18565.350.75%374,935
Jun 20, 2025558.98564.36557.78561.99561.171.12%1,124,299
Jun 18, 2025562.58562.58555.05555.75554.94-1.21%447,163
Jun 17, 2025565.32565.91559.57562.58561.76-0.54%454,915
Jun 16, 2025562.48567.90562.48565.66564.840.88%372,780
Jun 13, 2025566.68570.84560.27560.75559.93-1.97%436,801
Jun 12, 2025570.06573.08569.77572.03571.200.43%275,030
Jun 11, 2025572.08573.80568.72569.56568.73-0.46%336,686
Jun 10, 2025562.73574.32562.73572.18571.35-0.16%352,937
Jun 9, 2025572.24576.49568.20573.08572.240.04%419,372
Jun 6, 2025572.79575.00570.99572.87572.030.59%336,683
Jun 5, 2025568.41571.08565.50569.49568.650.26%656,700
Jun 4, 2025567.28569.30563.30568.01567.180.02%737,257
Jun 3, 2025564.39568.21561.84567.87567.040.21%332,538