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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	330.26	335.79	335.79	337.63	330.26	2.48M
February 19, 2026	329.49	332	332	335	328.29	1.75M
February 18, 2026	316.8	327.6	327.6	328.8	313.74	2.14M
February 17, 2026	321.72	315.53	315.53	323.39	313.07	1.81M
February 13, 2026	319.85	321.41	321.41	325.61	318.01	1.64M
February 12, 2026	334.47	319.82	319.82	335.01	317.67	2.74M
February 11, 2026	347.2	333.8	333.8	347.64	331.22	2.43M
February 10, 2026	350.46	348.84	348.84	354.97	345.25	1.74M
February 09, 2026	357.21	351.71	351.71	358.48	349.03	1.97M
February 06, 2026	353.46	362.42	362.42	363.54	351	1.95M
February 05, 2026	358.86	351	351	365.21	349.57	2.83M
February 04, 2026	346.14	359.71	359.71	361.16	346.14	2.81M
February 03, 2026	362.8	348.82	348.82	364.37	343.92	3.25M
February 02, 2026	372.79	372.61	372.61	375.56	369.85	2.48M
January 30, 2026	362.28	371.23	371.23	371.59	360	3.07M
January 29, 2026	355.68	365	365	365.66	353.35	2.49M
January 28, 2026	367.96	360.37	360.37	368.2	356.01	2.94M
January 27, 2026	368.5	369.27	369.27	382.86	345.93	5.08M
January 26, 2026	409.49	408.67	408.67	413	407.32	1.52M
January 23, 2026	406.02	407.61	407.61	412.1	403.73	1.71M
January 22, 2026	404.02	407.48	407.48	410	402.97	1.3M
January 21, 2026	403.76	404.66	404.66	406.36	399.09	1.42M
January 20, 2026	412.45	403.76	403.76	414.32	400.2	1.48M
January 16, 2026	412.41	416.14	416.14	416.74	407.03	1.42M
January 15, 2026	423.74	414.25	414.25	424.05	412.33	1.77M
January 14, 2026	424.06	424.2	424.2	428.93	421.48	822,955
January 13, 2026	430.37	426.36	426.36	431.17	420.42	796,657
January 12, 2026	433.57	432.39	432.39	434.79	430.81	639,180
January 09, 2026	433.42	434.81	434.81	437.16	431.81	612,500
January 08, 2026	433.12	434.47	434.47	439.29	432.29	752,300
January 07, 2026	436.54	437.6	437.6	440	433.96	894,955
January 06, 2026	430	436.54	436.54	437.38	430	774,418
January 05, 2026	429.94	431.66	431.66	436.31	427.89	1.19M
January 02, 2026	444.73	434.54	434.54	445	428.19	914,348
December 31, 2025	450.4	445.13	444.22	451.53	444.53	507,500
December 30, 2025	449.74	450.08	450.08	452.28	449.38	430,857
December 29, 2025	450.83	450.84	450.84	452.78	449.42	528,443
December 26, 2025	450.56	450.83	450.83	451.6	449.2	283,613
December 24, 2025	447.91	451.18	451.18	451.69	446.87	233,700
December 23, 2025	449.14	449.34	449.34	449.44	446.02	598,800
December 22, 2025	443.34	449.25	449.25	450.59	442	742,950
December 19, 2025	449.63	444.99	444.99	451.03	443.65	2.95M
December 18, 2025	449.06	450.51	450.51	454.81	446.81	2.34M
December 17, 2025	442.49	452.24	452.24	453.84	441.04	2.06M
December 16, 2025	442.42	443.78	443.78	445.92	439.89	1.35M
December 15, 2025	447.66	443.6	443.6	448.86	439.83	1.92M
December 12, 2025	445.84	445.86	445.86	450.35	445.15	1.77M
December 11, 2025	442.5	445.84	445.84	449.69	441.76	954,915
December 10, 2025	440.38	442.28	442.28	445.07	439.41	1.18M
December 09, 2025	446.93	440.48	440.48	449.06	440.22	598,404
December 08, 2025	448.36	446.71	446.71	449.76	445.75	801,692
December 05, 2025	444.08	447.56	447.56	449.7	443.97	802,228
December 04, 2025	445.91	444.78	444.78	448.14	442.64	596,361
December 03, 2025	439.96	445.89	445.89	446.29	439.96	565,900
December 02, 2025	445.32	444.15	444.15	446.05	440.81	706,439
December 01, 2025	444.46	443.58	443.58	446.26	441.8	884,212
November 28, 2025	447.96	446.22	446.22	449.8	446	328,339
November 26, 2025	445.74	446.08	446.08	448.18	443.73	532,500
November 25, 2025	440.61	446.41	446.41	447.3	439.4	756,112
November 24, 2025	442.57	439.64	439.64	445.97	438.73	1.45M

Roper Technologies, Inc. (ROP) NASDAQ