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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 01, 2025	567.24	572.71	572.71	574.95	565.91	563,428
June 30, 2025	564.69	566.84	566.84	567.63	562	910,366
June 27, 2025	565.31	563.51	563.51	569.37	560.65	653,000
June 26, 2025	566.08	565.31	565.31	566.38	558.28	509,808
June 25, 2025	570.84	566.94	566.94	573.1	562.99	494,639
June 24, 2025	568.5	571.02	571.02	571.55	563.28	460,600
June 23, 2025	562.59	566.18	566.18	566.29	558.14	374,935
June 20, 2025	558.98	561.99	561.99	564.36	557.78	1.12M
June 18, 2025	562.58	555.75	555.75	562.58	555.04	446,138
June 17, 2025	565.32	562.58	562.58	565.91	559.57	454,915
June 16, 2025	562.48	565.66	565.66	567.9	562.48	372,780
June 13, 2025	566.68	560.75	560.75	570.84	560.27	436,801
June 12, 2025	570.06	572.03	572.03	573.08	569.77	269,157
June 11, 2025	572.08	569.56	569.56	573.8	568.72	336,700
June 10, 2025	562.73	572.18	572.18	574.32	562.73	352,937
June 09, 2025	572.24	573.08	573.08	576.49	568.2	419,372
June 06, 2025	572.79	572.87	572.87	575	570.99	336,700
June 05, 2025	568.41	569.49	569.49	571.08	565.5	656,700
June 04, 2025	567.28	568.01	568.01	569.29	563.3	737,257
June 03, 2025	564.39	567.87	567.87	568.23	562	296,090
June 02, 2025	565.94	566.69	566.69	568.38	563.08	385,718
May 30, 2025	564.95	570.27	570.27	572.7	563.2	808,800
May 29, 2025	570.13	564.05	564.05	571.52	562.57	742,877
May 28, 2025	574.27	569.13	569.13	576.55	568.65	361,112
May 27, 2025	571.21	573.82	573.82	574.73	568.43	433,700
May 23, 2025	564.43	567.64	567.64	569.71	564.58	168,891
May 22, 2025	568.45	569.07	569.07	573.09	568.45	346,332
May 21, 2025	573.76	572.81	572.81	583.95	569.93	431,692
May 20, 2025	577.91	578.21	578.21	578.67	573.74	460,313
May 19, 2025	581.75	580.47	580.47	584.03	578.4	533,524
May 16, 2025	579.01	582.88	582.88	583.02	574.22	611,500
May 15, 2025	565.74	574.4	574.4	574.77	565.28	515,867
May 14, 2025	572.81	565.94	565.94	576.87	563.49	620,387
May 13, 2025	577.82	577.07	577.07	582.57	575.46	554,650
May 12, 2025	579.92	575.84	575.84	579.92	566.8	750,902
May 09, 2025	574.54	570.48	570.48	574.54	564.37	333,219
May 08, 2025	576.76	574.98	574.98	582.17	572.52	485,200
May 07, 2025	570.43	574.29	574.29	576.43	569.49	396,000
May 06, 2025	565.45	569.7	569.7	574.02	560.94	584,900
May 05, 2025	565.92	571.13	571.13	575.32	563.31	647,852
May 02, 2025	562.1	566.04	566.04	569.4	562.1	497,002
May 01, 2025	564.14	557.59	557.59	564.21	556.53	584,891
April 30, 2025	554.9	560.08	560.08	560.9	547.75	670,322
April 29, 2025	553.42	556.17	556.17	558.06	552.03	716,500
April 28, 2025	537.95	551.95	551.95	558.2	535.53	805,900
April 25, 2025	559.24	557.7	557.7	559.24	551.04	671,093
April 24, 2025	551.12	559.66	559.66	561.43	548	674,300
April 23, 2025	555.56	550.89	550.89	564.12	550.56	439,267
April 22, 2025	545.58	551.3	551.3	551.79	543.55	508,249
April 21, 2025	550.42	539.27	539.27	555.34	534.91	372,634
April 17, 2025	561.5	557.24	557.24	564.47	556.43	337,081
April 16, 2025	562.58	556.27	556.27	569.89	552.53	635,202
April 15, 2025	569.88	567.08	567.08	571.68	563.34	317,233
April 14, 2025	568.44	565.88	565.88	570.73	558.66	378,444
April 11, 2025	548.75	560.16	560.16	564.72	543.32	665,112
April 10, 2025	547.94	549.6	549.6	554.47	533.1	935,941
April 09, 2025	517.51	553.76	553.76	556.26	513.87	1.15M
April 08, 2025	534.82	519.19	519.19	541.89	513.92	785,616
April 07, 2025	533.05	532.54	532.54	547.68	519.52	1.11M
April 04, 2025	576.78	541.8	541.8	578.34	540.76	1.65M

Roper Technologies, Inc. (ROP) NASDAQ