Roper Technologies Inc. (ROP)
NASDAQ: ROP
· Real-Time Price · USD
536.84
9.90 (1.88%)
At close: Aug 22, 2025, 3:59 PM
539.00
0.40%
After-hours: Aug 22, 2025, 07:24 PM EDT
ROP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 529.75 | 538.21 | 528.01 | 536.84 | 536.84 | 1.88% | 673,518 |
| 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 |
| 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 |