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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	440.94	443.75	443.75	449.79	440.94	1.09M
November 20, 2025	448.45	440.86	440.86	448.45	440.15	774,291
November 19, 2025	442.07	444.78	444.78	445.58	437.4	1.02M
November 18, 2025	443.4	444.41	444.41	448.64	442.23	1.07M
November 17, 2025	448.66	443.88	443.88	449.97	443.5	652,199
November 14, 2025	446.89	449.5	449.5	451.05	441.38	874,862
November 13, 2025	453.47	447.75	447.75	454.66	446.86	859,400
November 12, 2025	443.3	455.2	455.2	455.8	441.03	923,600
November 11, 2025	448.79	443.27	443.27	449.39	441.29	772,900
November 10, 2025	445	449.82	449.82	451.98	441.84	821,790
November 07, 2025	444.97	447.05	447.05	448.85	443.77	769,738
November 06, 2025	443.56	444.48	444.48	447.32	440.95	991,286
November 05, 2025	446.13	445.83	445.83	451.41	444.36	1.08M
November 04, 2025	448.24	449.31	449.31	451.45	444.57	1.18M
November 03, 2025	447.54	448.54	448.54	448.84	437.37	1.44M
October 31, 2025	439.08	446.15	446.15	448	435.42	1.16M
October 30, 2025	446.31	443.4	443.4	453.03	442.69	1.44M
October 29, 2025	451.58	446.28	446.28	454.78	444.13	1.66M
October 28, 2025	463.73	456.16	456.16	464.98	455.71	1.5M
October 27, 2025	476.52	463.73	463.73	476.53	458.92	1.63M
October 24, 2025	482.59	478.8	478.8	483.36	474.8	1.06M
October 23, 2025	467.06	479.96	479.96	481.48	456.99	2.23M
October 22, 2025	510.98	508.95	508.95	519.1	508.57	1.15M
October 21, 2025	507.28	514.52	514.52	517.5	505.9	619,659
October 20, 2025	504.51	505.89	505.89	506.97	501.52	887,200
October 17, 2025	500.04	504.52	504.52	505.04	498.42	716,308
October 16, 2025	500.17	500.08	500.08	503.33	497.57	837,068
October 15, 2025	507.8	499.73	499.73	515.57	499.16	1.06M
October 14, 2025	508.4	513.82	513.82	515.32	506.79	712,829
October 13, 2025	507.35	512.73	512.73	513.85	504.11	731,400
October 10, 2025	520.72	509	509	520.85	503.9	1.29M
October 09, 2025	519.9	518.07	518.07	520.05	511.45	776,956
October 08, 2025	512.13	520	520	521.28	509.45	1.51M
October 07, 2025	505.84	510.57	510.57	511.02	503.64	1.02M
October 06, 2025	501.9	506.99	506.99	507.36	497.12	1.21M
October 03, 2025	497.27	499.95	499.95	504.91	497.27	1.08M
October 02, 2025	495.44	497.59	497.59	500.29	495.44	881,239
October 01, 2025	499.26	497.97	497.97	504	495.55	969,100
September 30, 2025	500.45	498.69	498.69	502.08	495.81	804,827
September 29, 2025	500.22	500.96	500.96	501.14	494.78	729,209
September 26, 2025	495.22	499.31	499.31	500.32	494.08	560,937
September 25, 2025	506.22	495.03	495.03	506.82	492.25	949,397
September 24, 2025	503.49	505.68	505.68	507.34	502.37	765,700
September 23, 2025	507.39	503.99	503.99	508.74	502.15	1.1M
September 22, 2025	501.5	509.63	509.63	510.46	501.45	665,375
September 19, 2025	508.51	504.62	504.62	509.47	502.95	1.44M
September 18, 2025	509.65	509.01	509.01	513.12	507.61	736,959
September 17, 2025	504.38	509.65	509.65	517.44	503.74	940,800
September 16, 2025	505	502.44	502.44	506.26	499	1.87M
September 15, 2025	512.53	505.23	505.23	514.39	504.26	687,265
September 12, 2025	515.58	512.53	512.53	517.16	512.04	615,448
September 11, 2025	514	517.38	517.38	519.2	513	849,800

Roper Technologies, Inc. (ROP) NASDAQ