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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Roper Technologies, Inc. (ROP) NASDAQ