Roper Technologies Inc. (ROP)
NASDAQ: ROP
· Real-Time Price · USD
518.44
-8.68 (-1.65%)
At close: Sep 05, 2025, 3:59 PM
517.00
-0.28%
After-hours: Sep 05, 2025, 07:36 PM EDT
ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 530.00 | 530.00 | 516.78 | 518.44 | 518.44 | -1.65% | 700,600 |
| Sep 4, 2025 | 523.09 | 527.23 | 521.32 | 527.12 | 527.12 | 0.57% | 441,627 |
| Sep 3, 2025 | 517.28 | 524.68 | 517.28 | 524.13 | 524.13 | 0.99% | 713,035 |
| Sep 2, 2025 | 524.09 | 525.01 | 516.25 | 518.99 | 518.99 | -1.39% | 681,104 |
| Aug 29, 2025 | 529.50 | 532.18 | 524.11 | 526.31 | 526.31 | -0.05% | 872,100 |
| Aug 28, 2025 | 528.21 | 528.83 | 524.88 | 526.59 | 526.59 | -0.39% | 794,020 |
| Aug 27, 2025 | 525.31 | 529.84 | 523.49 | 528.66 | 528.66 | 0.80% | 656,999 |
| Aug 26, 2025 | 529.00 | 531.09 | 522.34 | 524.45 | 524.45 | -1.10% | 752,700 |
| Aug 25, 2025 | 535.90 | 536.57 | 529.26 | 530.29 | 530.29 | -1.22% | 571,040 |
| Aug 22, 2025 | 529.75 | 538.21 | 528.01 | 536.84 | 536.84 | 1.88% | 673,668 |
| Aug 21, 2025 | 537.37 | 540.34 | 526.66 | 526.94 | 526.94 | -2.51% | 1,191,411 |
| Aug 20, 2025 | 536.27 | 544.94 | 533.39 | 540.52 | 540.52 | 1.49% | 1,337,557 |
| Aug 19, 2025 | 532.28 | 538.04 | 531.00 | 532.59 | 532.59 | 0.06% | 762,761 |
| Aug 18, 2025 | 529.99 | 533.98 | 529.99 | 532.28 | 532.28 | 0.50% | 735,600 |
| Aug 15, 2025 | 523.63 | 530.62 | 523.19 | 529.64 | 529.64 | 0.89% | 697,650 |
| Aug 14, 2025 | 523.55 | 526.10 | 518.10 | 524.96 | 524.96 | 0.47% | 890,000 |
| 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 |