NASDAQ : ROP
Roper Technologies, Inc. — Price history
Technology · Software - Application · United States
Last price 449.65 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 44.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Roper Technologies, Inc. (ROP) closed at 466.6 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 462.31 | 470.01 | 461.08 | 466.6 | 1,950,425 | +3.77% |
| 2026-10-29 | 443.015 | 450.21 | 436.34 | 449.65 | 1,162,257 | +2.04% |
| 2026-10-28 | 430.64 | 441.25 | 430.1 | 440.66 | 1,169,810 | +1.42% |
| 2026-10-27 | 434.12 | 439.37 | 430.135 | 434.48 | 1,169,626 | -1.62% |
| 2026-10-26 | 442.365 | 450.76 | 436.447 | 441.65 | 1,427,540 | +0.80% |
| 2026-10-23 | 439.998 | 444.77 | 433.54 | 438.14 | 1,161,480 | +0.44% |
| 2026-10-22 | 407.78 | 439.93 | 406.455 | 436.23 | 1,977,042 | +9.73% |
| 2026-10-21 | 395.28 | 398.92 | 393.01 | 397.56 | 852,913 | -0.16% |
| 2026-10-20 | 388 | 398.53 | 386.06 | 398.21 | 637,273 | +3.84% |
| 2026-10-19 | 380.96 | 385.075 | 378.6 | 383.5 | 710,475 | +0.21% |
| 2026-10-16 | 387.17 | 391.01 | 378.825 | 382.71 | 737,811 | +0.07% |
| 2026-10-15 | 380.15 | 386.46 | 378.21 | 382.45 | 867,717 | +2.62% |
| 2026-10-14 | 370.52 | 373.84 | 367.7 | 372.69 | 682,174 | +1.16% |
| 2026-10-13 | 368.09 | 372.87 | 366.645 | 368.41 | 612,765 | +0.30% |
| 2026-10-12 | 364.91 | 370.15 | 364.91 | 367.32 | 558,517 | +0.89% |
| 2026-10-09 | 365.22 | 368.2 | 362.39 | 364.09 | 437,704 | -0.04% |
| 2026-10-08 | 357.73 | 364.855 | 354.37 | 364.23 | 870,180 | +1.58% |
| 2026-10-07 | 364.14 | 365.24 | 357.48 | 358.57 | 458,527 | -1.02% |
| 2026-10-06 | 360.98 | 364.36 | 359.078 | 362.28 | 580,099 | -0.30% |
| 2026-10-05 | 356.425 | 363.77 | 354.01 | 363.38 | 712,173 | +2.56% |
| 2026-10-02 | 362.88 | 363.9 | 353.6 | 354.32 | 753,210 | -2.03% |
| 2026-10-01 | 353.01 | 363.817 | 351.93 | 362.59 | 1,120,402 | +3.77% |
| 2026-09-30 | 348.38 | 354.75 | 348.38 | 349.41 | 765,060 | -0.01% |
| 2026-09-29 | 348.64 | 352.25 | 347.445 | 349.45 | 609,208 | -1.29% |
| 2026-09-28 | 353.66 | 355.56 | 348.765 | 354 | 927,083 | -1.27% |
| 2026-09-25 | 362.32 | 363.86 | 357.75 | 358.56 | 753,409 | -1.50% |
| 2026-09-24 | 367.6 | 372.7 | 361.86 | 364.02 | 799,856 | -0.64% |
| 2026-09-23 | 364.99 | 371.1 | 361 | 366.36 | 730,540 | +0.69% |
| 2026-09-22 | 370.85 | 372.11 | 360.65 | 363.85 | 1,142,240 | -0.42% |
| 2026-09-21 | 372 | 374.15 | 364.33 | 365.4 | 1,030,936 | -1.97% |
| 2026-09-18 | 373.99 | 375.07 | 368.69 | 372.74 | 3,306,176 | -0.54% |
| 2026-09-17 | 374.93 | 377.21 | 370.52 | 374.76 | 659,823 | -0.28% |
| 2026-09-16 | 377.905 | 380.98 | 373.29 | 375.82 | 734,579 | -2.11% |
| 2026-09-15 | 387.06 | 389.53 | 382.18 | 383.94 | 857,243 | -2.70% |
| 2026-09-14 | 397.18 | 403.36 | 393.93 | 394.61 | 799,971 | +1.57% |
| 2026-09-11 | 388.65 | 389.46 | 383.71 | 388.52 | 570,687 | -0.02% |
| 2026-09-10 | 393.265 | 394 | 387.59 | 388.58 | 501,367 | -0.45% |
| 2026-09-09 | 395.53 | 396.775 | 388.21 | 390.35 | 658,440 | -1.34% |
| 2026-09-08 | 401.92 | 403 | 393.65 | 395.65 | 585,783 | -2.86% |
| 2026-09-04 | 418.41 | 419.21 | 405.57 | 407.28 | 616,799 | -3.57% |
| 2026-09-03 | 421.78 | 429.6 | 418.445 | 422.35 | 620,439 | +1.58% |
| 2026-09-02 | 423.06 | 423.06 | 415.01 | 415.79 | 646,464 | -0.60% |
| 2026-09-01 | 420.97 | 426.22 | 417.505 | 418.31 | 495,649 | -1.49% |
| 2026-08-31 | 422 | 427.16 | 421.94 | 424.64 | 706,826 | -0.37% |
| 2026-08-28 | 422.74 | 428.125 | 420.33 | 426.2 | 560,838 | +0.83% |
| 2026-08-27 | 415.25 | 423.99 | 412.965 | 422.69 | 907,187 | +2.28% |
| 2026-08-26 | 407.44 | 416.72 | 407.231 | 413.28 | 664,467 | -0.02% |
| 2026-08-25 | 412.32 | 418 | 409.1 | 413.37 | 690,688 | -0.52% |
| 2026-08-24 | 414 | 418.75 | 412.05 | 415.51 | 619,315 | +0.90% |
| 2026-08-21 | 409.95 | 413.54 | 403.33 | 411.79 | 588,248 | +0.33% |
| 2026-08-20 | 408.01 | 412.63 | 405.44 | 410.45 | 580,575 | +0.77% |
| 2026-08-19 | 395.9 | 410.761 | 394.015 | 407.32 | 626,822 | +3.34% |
| 2026-08-18 | 398.82 | 400.82 | 394.12 | 394.17 | 514,158 | +1.14% |
| 2026-08-17 | 393.27 | 396.98 | 389.381 | 389.71 | 764,270 | -2.41% |
| 2026-08-14 | 400.95 | 403.015 | 388.77 | 399.34 | 929,528 | +0.46% |
| 2026-08-13 | 397.39 | 400.13 | 387.82 | 397.5 | 937,670 | +0.57% |
| 2026-08-12 | 389.89 | 397.41 | 389.69 | 395.23 | 480,237 | -1.07% |
| 2026-08-11 | 399.48 | 404.51 | 398.18 | 399.5 | 634,696 | -1.09% |
| 2026-08-10 | 397.75 | 405.77 | 397.1 | 403.89 | 750,127 | +0.41% |
| 2026-08-07 | 400.32 | 404.26 | 394.72 | 402.25 | 686,566 | +1.30% |
| 2026-08-06 | 397.5 | 397.63 | 389.73 | 397.08 | 607,773 | +0.65% |
| 2026-08-05 | 397.42 | 399.25 | 391.5 | 394.53 | 745,339 | +0.45% |
| 2026-08-04 | 391.98 | 393.2 | 386.23 | 392.76 | 922,131 | +0.05% |
| 2026-08-03 | 400.97 | 403.71 | 388.34 | 392.57 | 767,915 | +0.15% |
| 2026-07-31 | 385.08 | 393.64 | 381.28 | 391.97 | 839,290 | +0.70% |
| 2026-07-30 | 397.66 | 398.285 | 381.71 | 389.25 | 1,051,524 | -4.61% |
| 2026-07-29 | 392.74 | 410.26 | 390.925 | 408.07 | 1,274,174 | +4.39% |
| 2026-07-28 | 384.998 | 401.24 | 384.94 | 390.92 | 1,257,929 | +4.24% |
| 2026-07-27 | 369.41 | 380.81 | 367.51 | 375.02 | 780,756 | +2.09% |
| 2026-07-24 | 362.47 | 371.28 | 359.42 | 367.34 | 859,439 | +3.44% |
| 2026-07-23 | 365.74 | 369.15 | 354.165 | 355.12 | 1,515,116 | +5.47% |
| 2026-07-22 | 350.69 | 352.07 | 335.5 | 336.71 | 975,694 | -3.99% |
| 2026-07-21 | 356.36 | 360.99 | 350.62 | 350.69 | 621,092 | -3.35% |
| 2026-07-20 | 360.76 | 366.645 | 355 | 362.84 | 782,485 | -0.08% |
| 2026-07-17 | 363.84 | 369.07 | 358.75 | 363.14 | 967,042 | -0.29% |
| 2026-07-16 | 352.25 | 364.99 | 350.71 | 364.21 | 761,021 | +4.50% |
| 2026-07-15 | 347.9 | 355.02 | 347.385 | 348.51 | 495,941 | +0.54% |
| 2026-07-14 | 353.34 | 354.98 | 346.48 | 346.65 | 691,271 | -3.87% |
| 2026-07-13 | 358.84 | 363.39 | 358.2 | 360.59 | 782,968 | +1.32% |
| 2026-07-10 | 358.22 | 361.05 | 354.92 | 355.9 | 860,759 | -0.01% |
| 2026-07-09 | 348.91 | 356.778 | 347 | 355.94 | 614,453 | +0.30% |
| 2026-07-08 | 360.425 | 362.86 | 350.47 | 354.89 | 1,074,647 | -2.19% |
| 2026-07-07 | 374.49 | 375.99 | 363.56 | 363.76 | 905,287 | -0.13% |
| 2026-07-06 | 360.12 | 366.66 | 356.44 | 364.25 | 695,452 | +0.01% |
| 2026-07-02 | 357.345 | 366.3 | 353.545 | 364.2 | 995,654 | +2.68% |
| 2026-07-01 | 346.85 | 355.93 | 343.13 | 354.68 | 933,023 | +4.81% |
| 2026-06-30 | 333.21 | 339.71 | 332.275 | 338.39 | 1,272,112 | +1.07% |
| 2026-06-29 | 342.22 | 343 | 330.585 | 334.8 | 1,395,972 | -1.04% |
| 2026-06-26 | 334.46 | 342.73 | 334.46 | 338.31 | 3,126,659 | +1.77% |
| 2026-06-25 | 329.04 | 338.22 | 326.73 | 332.42 | 890,411 | +0.25% |
| 2026-06-24 | 329.51 | 336.045 | 329.51 | 331.6 | 903,485 | +0.63% |
| 2026-06-23 | 331.145 | 333.53 | 327.225 | 329.54 | 1,510,253 | +1.37% |
| 2026-06-22 | 327.79 | 333.62 | 320.11 | 325.09 | 1,680,840 | -1.56% |
| 2026-06-18 | 328.53 | 332.04 | 325.8 | 330.255 | 3,559,769 | +0.09% |
| 2026-06-17 | 332.02 | 339.66 | 328.065 | 329.97 | 1,299,732 | -2.18% |
| 2026-06-16 | 333.41 | 338.89 | 332.18 | 337.33 | 885,664 | +1.47% |
| 2026-06-15 | 334.33 | 338.105 | 330.64 | 332.45 | 1,209,854 | -0.75% |
| 2026-06-12 | 331.36 | 337.64 | 329.69 | 334.97 | 1,127,689 | +0.68% |
| 2026-06-11 | 329.825 | 335.42 | 326.53 | 332.71 | 1,363,732 | -0.42% |
| 2026-06-10 | 335.28 | 339.1 | 329.85 | 334.1 | 1,029,809 | -0.38% |
| 2026-06-09 | 331.82 | 338.18 | 328.725 | 335.37 | 856,307 | +0.49% |
| 2026-06-08 | 330.96 | 336.2 | 327.86 | 333.75 | 1,170,551 | +0.47% |
| 2026-06-05 | 335.405 | 336.925 | 330.39 | 332.18 | 882,748 | +0.11% |
| 2026-06-04 | 340.55 | 341.31 | 330.59 | 331.8 | 736,115 | +0.03% |
| 2026-06-03 | 334.25 | 335.16 | 326.9 | 331.7 | 754,897 | -1.43% |
| 2026-06-02 | 338.58 | 340.66 | 329.24 | 336.5 | 1,001,165 | -2.25% |
| 2026-06-01 | 330.08 | 347.08 | 328.065 | 344.25 | 1,219,735 | +5.75% |
| 2026-05-29 | 318.57 | 326.46 | 316.85 | 325.53 | 1,381,574 | +1.81% |
| 2026-05-28 | 316.62 | 321.57 | 311.81 | 319.75 | 1,320,660 | +0.99% |
| 2026-05-27 | 320.3 | 325.43 | 316.47 | 316.62 | 836,385 | -1.15% |
| 2026-05-26 | 323.41 | 324.53 | 319.89 | 320.3 | 759,156 | -2.03% |
| 2026-05-22 | 323.1 | 329.24 | 323.1 | 326.94 | 1,015,551 | +0.88% |
| 2026-05-21 | 319.95 | 324.49 | 315.51 | 324.08 | 836,110 | +0.30% |
| 2026-05-20 | 325.13 | 325.13 | 318.57 | 323.12 | 775,059 | -1.76% |
| 2026-05-19 | 334.11 | 340 | 328 | 328.91 | 1,466,109 | -0.63% |
| 2026-05-18 | 320.71 | 331.435 | 319.13 | 331.01 | 1,080,559 | +3.15% |
| 2026-05-15 | 320.08 | 325.1 | 319.717 | 320.9 | 1,365,549 | +0.93% |
| 2026-05-14 | 315.59 | 320.61 | 312.07 | 317.95 | 1,180,207 | +0.54% |
| 2026-05-13 | 320.57 | 320.88 | 305.96 | 316.25 | 1,583,070 | -2.37% |
| 2026-05-12 | 331.23 | 333.89 | 322.73 | 323.94 | 1,002,627 | -1.48% |