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 |