Roper Technologies, Inc. - ROP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2025	563.44	562.88	562.88	567.9	560.78	405,823
March 12, 2025	566.66	566.42	566.42	569.23	559.6	611,722
March 11, 2025	576.1	565.75	565.75	576.7	563.93	611,709
March 10, 2025	586.83	576.45	576.45	591.16	574.08	748,722
March 07, 2025	585.62	588.38	588.38	589.92	577.97	462,558
March 06, 2025	589.75	588.29	588.29	592.35	582.86	568,301
March 05, 2025	582.57	593.81	593.81	595.17	581.99	629,127
March 04, 2025	586.41	584.83	584.83	590	582.45	869,162
March 03, 2025	588.49	585.81	585.81	592	583.15	710,009
February 28, 2025	579.05	584.5	584.5	584.93	573.66	897,251
February 27, 2025	574.04	572.5	572.5	579.95	571.98	549,102
February 26, 2025	585.2	575.15	575.15	586.91	574.43	645,994
February 25, 2025	578.14	587.34	587.34	593.91	577.09	984,014
February 24, 2025	575.12	576.58	576.58	579.9	572.28	512,121
February 21, 2025	579.39	574.05	574.05	580.4	573.54	625,475
February 20, 2025	574.96	581.42	581.42	581.88	569.01	474,700
February 19, 2025	572.53	577.04	577.04	577.95	568.14	423,146
February 18, 2025	572.93	572.53	572.53	574.14	569.48	550,804
February 14, 2025	575	573.58	573.58	577.93	572.93	353,200
February 13, 2025	569.38	573.43	573.43	575.43	565.28	400,407
February 12, 2025	573.63	566.76	566.76	575.82	566.46	688,509
February 11, 2025	570.5	581.35	581.35	581.43	570.5	525,480
February 10, 2025	573.3	574.52	574.52	575.26	567.41	569,137
February 07, 2025	583.45	572.76	572.76	584.43	572.58	496,633
February 06, 2025	582.37	583.42	583.42	583.77	577.71	714,835
February 05, 2025	578.14	581.42	581.42	582.25	573.12	484,800
February 04, 2025	578.07	577.67	577.67	579.62	571.16	768,127
February 03, 2025	575.24	577.04	577.04	581.5	569.68	892,400
January 31, 2025	572	575.65	575.65	581.92	570.07	1.16M
January 30, 2025	565.99	570.6	570.6	584.31	561.6	1.15M
January 29, 2025	547.9	543.02	543.02	549.91	542.86	691,300
January 28, 2025	540.11	549.62	549.62	553.25	535.69	686,055
January 27, 2025	527.91	541.33	541.33	541.67	527.2	748,500
January 24, 2025	532.46	531.37	531.37	535	529.34	385,457
January 23, 2025	531.1	533.24	533.24	533.36	528.04	387,632
January 22, 2025	530.88	534.45	534.45	535.93	529.91	481,134
January 21, 2025	524.09	530.79	530.79	531.42	523.04	686,400
January 17, 2025	529.06	522.32	522.32	529.06	520.07	763,800
January 16, 2025	518.8	519.1	519.1	520.2	515.81	619,737
January 15, 2025	517.98	517.96	517.96	521.01	513.77	1M
January 14, 2025	506.76	510.69	510.69	511.87	505.6	535,830
January 13, 2025	499.47	508	508	509.86	499.47	572,715
January 10, 2025	507.47	502.71	502.71	510.76	502.1	575,600
January 08, 2025	507.32	510.3	510.3	511.87	504.31	960,728
January 07, 2025	508.47	507.1	507.1	513.66	504.53	621,714
January 06, 2025	512.74	507.1	507.1	513.45	504.76	969,000
January 03, 2025	520.66	514.64	514.64	520.66	513.21	478,700
January 02, 2025	524.7	513.79	512.97	524.7	513.62	653,431
December 31, 2024	521.06	519.85	519.02	522.02	516.91	452,254
December 30, 2024	519.51	519.87	519.04	521.82	513.91	357,430
December 27, 2024	525.06	523.91	523.07	527.59	520.21	422,400
December 26, 2024	525.31	527.24	526.39	528.55	525.23	312,642
December 24, 2024	522.83	528.14	527.29	528.17	521.64	228,105
December 23, 2024	522.91	524.94	524.1	526.25	522.05	547,202
December 20, 2024	519.64	525.4	524.56	530.54	518.5	1.74M
December 19, 2024	528.56	521.75	520.91	532.68	521.45	644,796
December 18, 2024	536.75	526.72	525.87	538.02	526.34	841,014
December 17, 2024	540.82	536.75	535.89	543.65	536.4	1.09M
December 16, 2024	543.04	542.04	541.17	545.85	541.78	598,226
December 13, 2024	543.65	543.66	542.79	545.86	540.34	590,430

Roper Technologies, Inc. (ROP) NASDAQ