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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	519.44	513.23	513.23	519.44	509.13	1.12M
September 09, 2025	521.69	519.67	519.67	524.9	518.47	969,000
September 08, 2025	519.1	523.43	523.43	524.07	517.51	1.09M
September 05, 2025	530	518.44	518.44	530	516.78	700,600
September 04, 2025	523.09	527.12	527.12	527.23	521.32	441,627
September 03, 2025	517.28	524.13	524.13	524.68	517.28	713,035
September 02, 2025	525.01	518.99	518.99	525.01	516.28	680,952
August 29, 2025	529.5	526.31	526.31	532.18	524.11	872,100
August 28, 2025	528.21	526.59	526.59	528.83	524.88	794,020
August 27, 2025	525.31	528.66	528.66	529.84	523.49	656,999
August 26, 2025	529	524.45	524.45	531.09	522.34	752,700
August 25, 2025	535.9	530.29	530.29	536.57	529.26	571,040
August 22, 2025	529.75	536.84	536.84	538.21	528.01	673,668
August 21, 2025	537.37	526.94	526.94	540.34	526.66	1.19M
August 20, 2025	536.27	540.52	540.41	544.94	533.39	1.21M
August 19, 2025	532.28	532.59	532.59	538.04	531	762,761
August 18, 2025	529.99	532.28	532.28	533.98	529.99	735,600
August 15, 2025	523.63	529.64	529.64	530.62	523.19	697,650
August 14, 2025	523.55	524.96	524.96	526.1	518.1	890,000
August 13, 2025	521.42	522.53	522.53	523.96	514.05	1.11M
August 12, 2025	527.77	519.5	519.5	529.95	518.22	840,139
August 11, 2025	534.38	527.48	527.48	536.96	525.77	504,937
August 08, 2025	536.71	534.38	534.38	538.83	531.6	358,734
August 07, 2025	546.03	536.71	536.71	546.52	535.32	423,341
August 06, 2025	539.83	541.84	541.84	542.21	535.88	493,872
August 05, 2025	549.24	537.93	537.93	549.24	537.15	661,631
August 04, 2025	543.04	546.42	546.42	547.14	542.05	473,800
August 01, 2025	551.1	542.11	542.11	551.11	539.91	497,000
July 31, 2025	550.68	550.4	550.4	556.23	549	700,741
July 30, 2025	563.58	552.34	552.34	564.68	549.95	666,391
July 29, 2025	561.7	563.06	563.06	563.33	556.19	695,805
July 28, 2025	561.62	559.03	559.03	564.16	558.76	439,750
July 25, 2025	560.7	563.03	563.03	563.41	557.11	278,500

Roper Technologies, Inc. (ROP) NASDAQ