Roper Technologies Inc. (ROP)
NASDAQ: ROP
· Real-Time Price · USD
524.96
2.43 (0.47%)
At close: Aug 14, 2025, 3:59 PM
524.96
0.00%
After-hours: Aug 14, 2025, 04:33 PM EDT
ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 523.55 | 526.10 | 518.10 | 524.96 | n/a | 0.47% | 889,802 |
| Aug 13, 2025 | 521.42 | 523.96 | 514.05 | 522.53 | 522.53 | 0.58% | 1,105,849 |
| Aug 12, 2025 | 527.77 | 529.95 | 518.22 | 519.50 | 519.50 | -1.51% | 844,943 |
| Aug 11, 2025 | 534.38 | 536.96 | 525.77 | 527.48 | 527.48 | -1.29% | 504,937 |
| Aug 8, 2025 | 536.71 | 538.83 | 531.60 | 534.38 | 534.38 | -0.43% | 358,734 |
| Aug 7, 2025 | 546.03 | 546.52 | 535.32 | 536.71 | 536.71 | -0.95% | 423,341 |
| Aug 6, 2025 | 539.83 | 542.21 | 535.88 | 541.84 | 541.84 | 0.73% | 493,872 |
| Aug 5, 2025 | 549.24 | 549.24 | 537.37 | 537.93 | 537.93 | -1.55% | 668,800 |
| Aug 4, 2025 | 543.04 | 547.14 | 542.05 | 546.42 | 546.42 | 0.80% | 473,800 |
| Aug 1, 2025 | 551.10 | 551.11 | 539.91 | 542.11 | 542.11 | -1.51% | 497,000 |
| Jul 31, 2025 | 550.68 | 556.23 | 549.00 | 550.40 | 550.40 | -0.35% | 708,140 |
| Jul 30, 2025 | 563.58 | 564.68 | 549.95 | 552.34 | 552.34 | -1.90% | 666,600 |
| Jul 29, 2025 | 561.70 | 563.33 | 556.19 | 563.06 | 563.06 | 0.72% | 695,805 |
| Jul 28, 2025 | 561.62 | 564.16 | 558.76 | 559.03 | 559.03 | -0.71% | 439,750 |
| Jul 25, 2025 | 560.70 | 563.41 | 557.11 | 563.03 | 563.03 | 0.47% | 278,500 |
| Jul 24, 2025 | 556.54 | 562.86 | 554.21 | 560.37 | 560.37 | 0.60% | 544,540 |
| Jul 23, 2025 | 563.85 | 566.24 | 556.42 | 557.02 | 557.02 | -1.21% | 885,403 |
| Jul 22, 2025 | 554.16 | 564.63 | 551.42 | 563.84 | 563.84 | 2.16% | 812,455 |
| Jul 21, 2025 | 549.62 | 555.93 | 535.70 | 551.91 | 551.91 | 1.31% | 914,233 |
| Jul 18, 2025 | 549.52 | 549.52 | 540.40 | 544.79 | 544.79 | -0.29% | 642,430 |