Get the Stockscreener App
331.92
0.21%
0.9062
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Roper Technologies, Inc. Stock (ROP) Price History
The historical daily chart and data for Roper Technologies, Inc. stock (ROP), adjusted for splits and dividends, show that the latest closing stock price as of May 19, 2026, is $331.92.
- Roper Technologies, Inc. all-time high stock price is $595.17, occurred on March 05, 2025.
- The lowest Roper Technologies, Inc. stock price recorded was $126.75 on April 15, 2014. Since then, Roper Technologies, Inc.'s stock price has risen over 161.87% to $331.92 now.
- The 52-week high stock price for ROP is $584.03, representing a 75.96% increase from the current share price, occurred on May 19, 2025.
- The 52-week low stock price for ROP is $305.96, indicating a -7.82% decrease from the current share price, occurred on May 13, 2026.
- The closing price of Roper Technologies, Inc. (ROP) stock in the beginning of 2025 was $474.89. The stock closed the year at $432.09, a loss of over -9.01% for the year.
The table below shows more information about ROP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $340.0 | $330.8 | $9.25 | 750,819.0 | +0.24% |
| May 18, 2026 | $331.4 | $319.1 | $12.31 | 1,080,510.0 | +3.15% |
| May 15, 2026 | $325.1 | $319.7 | $5.38 | 1,365,366.0 | +0.93% |
| May 14, 2026 | $320.6 | $312.1 | $8.54 | 1,180,167.0 | +0.54% |
| May 13, 2026 | $320.9 | $306.0 | $14.92 | 1,582,839.0 | -2.37% |
| May 12, 2026 | $333.9 | $322.7 | $11.16 | 1,002,324.0 | -1.48% |
| May 11, 2026 | $339.8 | $327.9 | $11.88 | 1,320,595.0 | -4.23% |
| May 08, 2026 | $351.3 | $340.7 | $10.63 | 1,141,674.0 | -2.59% |
| May 07, 2026 | $357.3 | $350.3 | $7.00 | 963,557.0 | +0.62% |
| May 06, 2026 | $357.0 | $348.9 | $8.12 | 1,576,497.0 | -1.77% |
| May 05, 2026 | $357.0 | $349.3 | $7.68 | 808,351.0 | +0.37% |
| May 04, 2026 | $360.9 | $354.2 | $6.71 | 979,777.0 | -0.83% |
| May 01, 2026 | $363.6 | $354.9 | $8.70 | 992,963.0 | +0.96% |
| Apr 30, 2026 | $356.2 | $349.0 | $7.15 | 1,274,361.0 | -0.33% |
| Apr 29, 2026 | $356.2 | $350.0 | $6.19 | 1,146,058.0 | +0.52% |
| Apr 28, 2026 | $361.1 | $352.8 | $8.39 | 1,233,740.0 | +0.47% |
| Apr 27, 2026 | $355.0 | $348.2 | $6.76 | 1,103,543.0 | -0.27% |
| Apr 24, 2026 | $364.9 | $349.3 | $15.60 | 1,291,015.0 | -2.85% |
| Apr 23, 2026 | $384.0 | $360.7 | $23.30 | 1,567,829.0 | -0.27% |
| Apr 22, 2026 | $368.1 | $362.3 | $5.84 | 1,158,126.0 | +0.50% |
| Apr 21, 2026 | $367.7 | $359.8 | $7.98 | 1,213,594.0 | +0.85% |
Roper Technologies, Inc. Stock (ROP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Roper Technologies, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ROP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Roper Technologies, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Roper Technologies, Inc. Stock (ROP) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $363.6 | $306.0 | $57.64 | 14,745,439.0 | -6.48% |
| Apr, 2026 | $384.0 | $342.1 | $41.92 | 24,511,543.0 | +0.27% |
| Mar, 2026 | $369.3 | $340.4 | $28.86 | 30,925,779.0 | +1.18% |
| Feb, 2026 | $375.6 | $313.1 | $62.49 | 40,429,798.0 | -5.79% |
| Jan, 2026 | $445.0 | $345.9 | $99.07 | 31,540,553.0 | -16.60% |
Roper Technologies, Inc. Stock (ROP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $454.8 | $439.2 | $15.56 | 21,929,406.0 | +0.87% |
| Nov, 2025 | $455.8 | $437.4 | $18.43 | 17,276,872.0 | +0.02% |
| Oct, 2025 | $521.3 | $435.4 | $85.86 | 25,985,940.0 | -10.54% |
| Sep, 2025 | $530.0 | $492.2 | $37.75 | 18,205,251.0 | -5.25% |
| Aug, 2025 | $551.1 | $514.0 | $37.06 | 15,230,436.0 | -4.38% |
| Jul, 2025 | $575.8 | $535.7 | $40.07 | 13,671,022.0 | -2.90% |
| Jun, 2025 | $576.5 | $555.0 | $21.45 | 10,053,834.0 | -0.60% |
| May, 2025 | $584.0 | $556.5 | $27.50 | 11,070,702.0 | +1.82% |
| Apr, 2025 | $593.0 | $513.9 | $79.13 | 14,766,052.0 | -5.00% |
| Mar, 2025 | $595.2 | $559.6 | $35.57 | 11,749,993.0 | +0.87% |
| Feb, 2025 | $593.9 | $565.3 | $28.63 | 10,823,690.0 | +1.54% |
| Jan, 2025 | $584.3 | $499.5 | $84.84 | 12,869,522.0 | +10.73% |
Roper Technologies, Inc. Stock (ROP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $580.1 | $513.9 | $66.18 | 10,783,368.0 | -8.22% |
| Nov, 2024 | $575.0 | $533.3 | $41.69 | 8,429,259.0 | +5.34% |
| Oct, 2024 | $566.5 | $535.0 | $31.47 | 9,537,814.0 | -3.36% |
| Sep, 2024 | $562.1 | $537.9 | $24.21 | 7,840,403.0 | +0.37% |
| Aug, 2024 | $571.2 | $514.8 | $56.40 | 8,840,453.0 | +1.77% |
| Jul, 2024 | $579.1 | $520.4 | $58.66 | 11,455,499.0 | -3.35% |
| Jun, 2024 | $569.5 | $529.9 | $39.55 | 8,948,572.0 | +5.80% |
| May, 2024 | $549.9 | $508.2 | $41.68 | 11,972,125.0 | +4.16% |
| Apr, 2024 | $565.0 | $508.4 | $56.63 | 11,808,150.0 | -8.80% |
| Mar, 2024 | $563.1 | $534.7 | $28.42 | 9,081,895.0 | +2.96% |
| Feb, 2024 | $560.0 | $532.0 | $27.94 | 10,530,552.0 | +1.44% |
| Jan, 2024 | $562.7 | $521.7 | $40.99 | 10,359,478.0 | -1.50% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):