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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	578.07	577.67	577.67	579.62	571.16	664,928
February 03, 2025	575.24	577.04	577.04	581.5	569.68	771,202
January 31, 2025	572	575.65	575.65	581.92	570.07	978,874
January 30, 2025	565.99	570.6	570.6	584.31	561.6	1.15M
January 29, 2025	548.87	547.29	547.29	549.8	546.56	220,180
January 28, 2025	540.11	549.62	549.62	553.25	535.69	676,052
January 27, 2025	527.91	541.33	541.33	541.67	527.2	748,500
January 24, 2025	532.46	531.37	531.37	535	529.34	385,457
January 23, 2025	531.1	533.24	533.24	533.36	528.04	387,632
January 22, 2025	530.88	534.45	534.45	535.93	529.91	481,134
January 21, 2025	523.04	527.38	527.38	530.23	523.04	111,888
January 17, 2025	529.06	522.32	522.32	529.06	520.07	759,896
January 16, 2025	518.8	519.1	519.1	520.2	515.81	619,737
January 15, 2025	517.98	517.96	517.96	521.01	513.77	1M
January 14, 2025	506.76	510.69	510.69	511.87	505.6	535,830
January 13, 2025	499.47	508	508	509.86	499.47	572,623
January 10, 2025	507.47	502.71	502.71	510.76	502.1	575,600
January 08, 2025	507.32	509.45	509.45	509.89	504.31	316,384
January 07, 2025	508.47	507.1	507.1	513.66	504.53	580,110
January 06, 2025	512.74	507.1	507.1	513.45	504.76	969,000
January 03, 2025	520.66	514.64	514.64	520.66	513.21	439,427
January 02, 2025	524.7	513.79	512.97	524.7	513.62	653,431
December 31, 2024	521.06	519.85	519.02	522.02	516.91	452,254
December 30, 2024	519.51	519.87	519.04	521.82	513.91	357,430
December 27, 2024	525.06	523.91	523.07	527.59	520.21	422,400
December 26, 2024	525.31	527.24	526.39	528.55	525.23	312,642
December 24, 2024	522.83	528.14	527.29	528.17	521.64	228,105
December 23, 2024	522.91	524.94	524.1	526.25	522.05	547,202
December 20, 2024	519.64	525.4	524.56	530.54	518.5	1.74M
December 19, 2024	528.56	521.75	520.91	532.68	521.45	644,796
December 18, 2024	536.75	526.72	526.72	538.02	526.34	810,125
December 17, 2024	540.82	536.75	536.75	543.65	536.4	1.09M
December 16, 2024	543.04	542.04	542.04	545.85	541.78	598,018
December 13, 2024	543.65	543.66	543.66	545.86	540.34	590,207
December 12, 2024	549.41	548.03	548.03	552.2	545.28	324,484
December 11, 2024	551.88	550.39	550.39	553.46	549.71	495,725
December 10, 2024	547.83	549.47	549.47	552.27	540.91	587,941
December 09, 2024	549.83	548.42	548.42	551.07	547.06	528,400
December 06, 2024	557	551.2	551.2	560	550.06	544,800
December 05, 2024	571	557.9	557.9	571	550.42	750,913
December 04, 2024	571.27	575.95	575.95	580.09	567.7	699,700
December 03, 2024	564.28	566.86	566.86	567.51	559.79	508,914
December 02, 2024	566.44	568.63	568.63	569.29	561.94	595,914
November 29, 2024	563.39	566.44	566.44	569.51	561.2	365,747
November 27, 2024	561.18	564.35	564.35	564.75	557.27	358,627
November 26, 2024	559.31	561.89	561.89	562.24	553.82	360,733
November 25, 2024	563.09	557.94	557.94	565.46	556.79	531,453
November 22, 2024	555.55	560.14	560.14	562.09	555.55	245,424
November 21, 2024	550.38	554.26	554.26	555.28	547.69	536,900
November 20, 2024	549.51	549.45	549.45	552.27	545.74	360,800
November 19, 2024	544.67	547.96	547.96	549.62	542.19	356,207
November 18, 2024	547.63	549.37	549.37	550.38	545.16	566,023
November 15, 2024	562.78	548.23	548.23	565.17	547.29	581,300
November 14, 2024	573.73	568.68	568.68	573.73	566.09	250,064
November 13, 2024	561.21	571.2	571.2	574.13	561.21	371,178
November 12, 2024	564.09	564.77	564.77	565.98	559.71	539,937
November 11, 2024	567.76	565.14	565.14	573.92	564.86	388,018
November 08, 2024	575	567.62	567.62	575	566.41	391,900
November 07, 2024	565.82	572.26	572.26	573.72	563.04	580,229
November 06, 2024	550.82	564.67	564.67	567.94	544.16	678,400

Roper Technologies, Inc. (ROP) NASDAQ