Get the Stockscreener App
513.58
2.51%
-13.20
After Hours:
513.58
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 April 29, 2024, is $513.58.
- Roper Technologies, Inc. all-time high stock price is $565.00, occurred on April 01, 2024.
- 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 305.19% to $513.58 now.
- The 52-week high stock price for ROP is $565.00, representing a 10.01% increase from the current share price, occurred on April 01, 2024.
- The 52-week low stock price for ROP is $441.06, indicating a -14.12% decrease from the current share price, occurred on May 25, 2023.
- The closing price of Roper Technologies, Inc. (ROP) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Apr 29, 2024 | $526.7 | $511.6 | $15.04 | 680,184.0 | -2.51% |
| Apr 26, 2024 | $540.3 | $526.5 | $13.77 | 786,174.0 | -2.52% |
| Apr 25, 2024 | $543.1 | $533.8 | $9.35 | 518,829.0 | +0.45% |
| Apr 24, 2024 | $538.7 | $533.9 | $4.86 | 577,641.0 | -0.30% |
| Apr 23, 2024 | $543.6 | $538.5 | $5.16 | 358,847.0 | +0.09% |
| Apr 22, 2024 | $540.7 | $534.4 | $6.27 | 573,845.0 | +0.89% |
| Apr 19, 2024 | $535.7 | $529.5 | $6.15 | 761,825.0 | +1.35% |
| Apr 18, 2024 | $531.5 | $526.2 | $5.38 | 400,633.0 | +0.15% |
| Apr 17, 2024 | $529.7 | $525.7 | $4.03 | 438,565.0 | -0.10% |
| Apr 16, 2024 | $532.2 | $527.0 | $5.21 | 325,684.0 | -0.24% |
| Apr 15, 2024 | $542.4 | $527.0 | $15.40 | 800,114.0 | -1.41% |
| Apr 12, 2024 | $544.9 | $534.3 | $10.58 | 552,541.0 | -0.71% |
| Apr 11, 2024 | $544.7 | $535.7 | $8.93 | 397,961.0 | +0.68% |
| Apr 10, 2024 | $539.8 | $534.5 | $5.35 | 454,623.0 | -1.38% |
| Apr 09, 2024 | $546.9 | $541.2 | $5.71 | 288,193.0 | +0.00% |
| Apr 08, 2024 | $545.5 | $540.2 | $5.31 | 266,748.0 | +0.08% |
| Apr 05, 2024 | $545.8 | $536.9 | $8.93 | 334,469.0 | +1.07% |
| Apr 04, 2024 | $554.4 | $537.1 | $17.26 | 447,186.0 | -1.36% |
| Apr 03, 2024 | $549.3 | $542.9 | $6.34 | 927,326.0 | -0.23% |
| Apr 02, 2024 | $552.9 | $543.4 | $9.45 | 775,338.0 | -1.39% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $565.0 | $511.6 | $53.38 | 11,615,337.0 | -8.43% |
| 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% |
Roper Technologies, Inc. Stock (ROP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $551.9 | $531.7 | $20.20 | 17,825,143.0 | +1.29% |
| Nov, 2023 | $539.3 | $483.6 | $55.77 | 10,669,411.0 | +10.17% |
| Oct, 2023 | $505.5 | $474.5 | $31.07 | 9,569,599.0 | +0.89% |
| Sep, 2023 | $508.9 | $482.4 | $26.53 | 7,497,397.0 | -2.96% |
| Aug, 2023 | $504.7 | $482.1 | $22.64 | 6,792,405.0 | +1.22% |
| Jul, 2023 | $502.1 | $471.9 | $30.20 | 9,580,190.0 | +2.55% |
| Jun, 2023 | $482.8 | $446.9 | $35.89 | 10,207,631.0 | +5.85% |
| May, 2023 | $463.9 | $441.1 | $22.84 | 11,195,674.0 | -0.12% |
| Apr, 2023 | $457.1 | $430.0 | $27.06 | 9,500,436.0 | +3.20% |
| Mar, 2023 | $440.7 | $416.8 | $23.92 | 15,463,576.0 | +2.44% |
| Feb, 2023 | $440.7 | $417.8 | $22.90 | 10,134,893.0 | +0.81% |
| Jan, 2023 | $453.4 | $420.1 | $33.34 | 9,525,422.0 | -1.24% |
Roper Technologies, Inc. Stock (ROP) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $451.2 | $420.7 | $30.55 | 6,632,742.0 | -1.55% |
| Nov, 2022 | $442.8 | $388.7 | $54.10 | 11,672,983.0 | +5.87% |
| Oct, 2022 | $416.7 | $356.2 | $60.53 | 13,643,308.0 | +15.27% |
| Sep, 2022 | $413.7 | $359.2 | $54.51 | 12,191,249.0 | -10.67% |
| Aug, 2022 | $443.3 | $402.4 | $40.87 | 8,903,538.0 | -7.84% |
| Jul, 2022 | $438.8 | $380.2 | $58.59 | 7,740,915.0 | +10.54% |
| Jun, 2022 | $445.6 | $369.5 | $76.04 | 12,185,959.0 | -10.69% |
| May, 2022 | $469.8 | $402.1 | $67.74 | 14,530,720.0 | -5.85% |
| Apr, 2022 | $488.2 | $447.1 | $41.11 | 13,390,308.0 | -0.49% |
| Mar, 2022 | $480.6 | $430.6 | $50.02 | 9,972,447.0 | +5.36% |
| Feb, 2022 | $464.5 | $420.0 | $44.49 | 10,414,169.0 | +2.53% |
| Jan, 2022 | $492.4 | $417.5 | $74.81 | 11,118,902.0 | -11.12% |
5.26%
Cap:
|
Volume (24h):