Roper Technologies Inc. (ROP)
566.81
0.93 (0.16%)
At close: Apr 15, 2025, 3:59 PM
566.00
-0.14%
Pre-market: Apr 16, 2025, 05:36 AM EDT
Roper Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 569.88 | 569.88 | 571.68 | 571.68 | 563.34 | 563.34 | 567.08 | 567.08 | 0.21% | 317,233 |
| Apr 14, 2025 | 568.44 | 568.44 | 570.73 | 570.73 | 558.66 | 558.66 | 565.88 | 565.88 | 1.02% | 378,444 |
| Apr 11, 2025 | 548.75 | 548.75 | 564.72 | 564.72 | 543.32 | 543.32 | 560.16 | 560.16 | 1.92% | 669,100 |
| Apr 10, 2025 | 547.94 | 547.94 | 554.47 | 554.47 | 533.10 | 533.10 | 549.60 | 549.60 | -0.75% | 944,045 |
| Apr 9, 2025 | 517.51 | 517.51 | 556.26 | 556.26 | 513.87 | 513.87 | 553.76 | 553.76 | 6.66% | 1,153,144 |
| Apr 8, 2025 | 534.82 | 534.82 | 541.89 | 541.89 | 513.92 | 513.92 | 519.19 | 519.19 | -2.51% | 806,344 |
| Apr 7, 2025 | 533.05 | 533.05 | 547.68 | 547.68 | 519.52 | 519.52 | 532.54 | 532.54 | -1.71% | 1,109,405 |
| Apr 4, 2025 | 576.78 | 576.78 | 578.34 | 578.34 | 540.76 | 540.76 | 541.80 | 541.80 | -6.54% | 1,672,600 |
| Apr 3, 2025 | 589.86 | 589.02 | 590.50 | 589.65 | 576.81 | 575.98 | 579.70 | 578.87 | -1.81% | 994,410 |
| Apr 2, 2025 | 584.19 | 583.36 | 592.95 | 592.11 | 580.07 | 579.24 | 590.36 | 589.52 | -0.07% | 412,309 |
| Apr 1, 2025 | 585.80 | 584.97 | 593.00 | 592.16 | 584.23 | 583.40 | 590.78 | 589.94 | 0.20% | 438,696 |
| Mar 31, 2025 | 582.83 | 582.00 | 592.01 | 591.17 | 580.19 | 579.36 | 589.58 | 588.74 | 1.19% | 994,758 |
| Mar 28, 2025 | 589.36 | 588.52 | 591.72 | 590.88 | 580.62 | 579.79 | 582.64 | 581.81 | -1.67% | 876,500 |
| Mar 27, 2025 | 587.67 | 586.84 | 594.25 | 593.41 | 578.11 | 577.29 | 592.55 | 591.71 | 1.69% | 627,321 |
| Mar 26, 2025 | 579.56 | 578.73 | 585.27 | 584.44 | 579.56 | 578.73 | 582.71 | 581.88 | 0.63% | 336,500 |
| Mar 25, 2025 | 575.77 | 574.95 | 582.16 | 581.34 | 572.52 | 571.71 | 579.07 | 578.25 | 0.42% | 735,500 |
| Mar 24, 2025 | 577.29 | 576.47 | 579.54 | 578.72 | 574.16 | 573.34 | 576.65 | 575.83 | 0.78% | 568,913 |
| Mar 21, 2025 | 569.92 | 569.11 | 573.09 | 572.28 | 564.26 | 563.46 | 572.18 | 571.37 | -0.57% | 879,815 |
| Mar 20, 2025 | 574.31 | 573.49 | 577.44 | 576.62 | 570.85 | 570.04 | 575.45 | 574.63 | -0.41% | 439,205 |
| Mar 19, 2025 | 579.21 | 578.39 | 580.33 | 579.51 | 572.28 | 571.47 | 577.83 | 577.01 | 0.17% | 488,827 |
| Mar 18, 2025 | 573.84 | 573.02 | 577.38 | 576.56 | 569.66 | 568.85 | 576.86 | 576.04 | 0.22% | 459,800 |
| Mar 17, 2025 | 569.29 | 568.48 | 578.24 | 577.42 | 569.29 | 568.48 | 575.59 | 574.77 | 1.11% | 499,081 |
| Mar 14, 2025 | 566.31 | 565.50 | 571.79 | 570.98 | 565.72 | 564.92 | 569.29 | 568.48 | 1.14% | 428,941 |
| Mar 13, 2025 | 563.44 | 562.64 | 567.90 | 567.09 | 560.78 | 559.98 | 562.88 | 562.08 | -0.62% | 431,875 |
| Mar 12, 2025 | 566.66 | 565.85 | 569.23 | 568.42 | 559.60 | 558.80 | 566.42 | 565.61 | 0.12% | 621,547 |
| Mar 11, 2025 | 576.10 | 575.28 | 576.70 | 575.87 | 563.93 | 563.12 | 565.75 | 564.94 | -1.86% | 611,709 |
| Mar 10, 2025 | 586.83 | 586.00 | 591.16 | 590.32 | 574.08 | 573.26 | 576.45 | 575.63 | -2.03% | 748,722 |
| Mar 7, 2025 | 585.62 | 584.78 | 589.92 | 589.08 | 577.97 | 577.14 | 588.38 | 587.54 | 0.02% | 462,700 |
| Mar 6, 2025 | 589.75 | 588.91 | 592.35 | 591.50 | 582.86 | 582.03 | 588.29 | 587.45 | -0.93% | 569,801 |
| Mar 5, 2025 | 582.57 | 581.74 | 595.17 | 594.32 | 581.99 | 581.16 | 593.81 | 592.96 | 1.54% | 629,127 |
| Mar 4, 2025 | 586.41 | 585.58 | 590.00 | 589.16 | 582.45 | 581.62 | 584.83 | 584.00 | -0.17% | 870,725 |
| Mar 3, 2025 | 588.49 | 587.66 | 592.00 | 591.16 | 583.15 | 582.32 | 585.81 | 584.98 | 0.22% | 710,009 |
| Feb 28, 2025 | 579.05 | 578.23 | 584.93 | 584.10 | 573.66 | 572.85 | 584.50 | 583.67 | 2.10% | 911,149 |
| Feb 27, 2025 | 574.04 | 573.23 | 579.95 | 579.13 | 571.98 | 571.17 | 572.50 | 571.69 | -0.46% | 549,102 |
| Feb 26, 2025 | 585.20 | 584.37 | 586.91 | 586.07 | 574.43 | 573.61 | 575.15 | 574.33 | -2.08% | 646,057 |
| Feb 25, 2025 | 578.14 | 577.31 | 593.91 | 593.06 | 577.09 | 576.26 | 587.34 | 586.50 | 1.87% | 984,014 |
| Feb 24, 2025 | 575.12 | 574.30 | 579.90 | 579.08 | 572.28 | 571.47 | 576.58 | 575.76 | 0.44% | 512,121 |
| Feb 21, 2025 | 579.39 | 578.56 | 580.40 | 579.57 | 573.54 | 572.72 | 574.05 | 573.23 | -1.27% | 634,305 |
| Feb 20, 2025 | 574.96 | 574.14 | 581.88 | 581.05 | 569.01 | 568.20 | 581.42 | 580.59 | 0.76% | 474,700 |
| Feb 19, 2025 | 572.53 | 571.72 | 577.95 | 577.13 | 568.14 | 567.33 | 577.04 | 576.22 | 0.79% | 478,000 |
| Feb 18, 2025 | 572.93 | 572.12 | 574.14 | 573.33 | 569.48 | 568.67 | 572.53 | 571.72 | -0.18% | 550,804 |
| Feb 14, 2025 | 575.00 | 574.18 | 577.93 | 577.10 | 572.93 | 572.11 | 573.58 | 572.76 | 0.03% | 353,200 |
| Feb 13, 2025 | 569.38 | 568.57 | 575.43 | 574.61 | 565.28 | 564.47 | 573.43 | 572.61 | 1.18% | 400,407 |
| Feb 12, 2025 | 573.63 | 572.81 | 575.82 | 575.00 | 566.46 | 565.65 | 566.76 | 565.95 | -2.51% | 688,509 |
| Feb 11, 2025 | 570.50 | 569.69 | 581.43 | 580.60 | 570.50 | 569.69 | 581.35 | 580.52 | 1.19% | 552,900 |
| Feb 10, 2025 | 573.30 | 572.48 | 575.26 | 574.44 | 567.41 | 566.60 | 574.52 | 573.70 | 0.31% | 569,137 |
| Feb 7, 2025 | 583.45 | 582.61 | 584.43 | 583.59 | 572.58 | 571.76 | 572.76 | 571.94 | -1.83% | 496,633 |
| Feb 6, 2025 | 582.37 | 581.54 | 583.77 | 582.94 | 577.71 | 576.89 | 583.42 | 582.59 | 0.34% | 714,835 |
| Feb 5, 2025 | 578.14 | 577.31 | 582.25 | 581.42 | 573.12 | 572.30 | 581.42 | 580.59 | 0.65% | 484,800 |
| Feb 4, 2025 | 578.07 | 577.25 | 579.62 | 578.80 | 571.16 | 570.35 | 577.67 | 576.85 | 0.11% | 768,127 |