Get the Stockscreener App
509.00
1.75%
-9.07
After Hours:
509.00
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 October 10, 2025, is $509.00.
- 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 301.58% to $509.00 now.
- The 52-week high stock price for ROP is $595.17, representing a 16.93% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for ROP is $492.25, indicating a -3.29% decrease from the current share price, occurred on September 25, 2025.
- The closing price of Roper Technologies, Inc. (ROP) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $520.9 | $503.9 | $16.95 | 1,228,507.0 | -1.75% |
| Oct 09, 2025 | $520.0 | $511.5 | $8.60 | 776,820.0 | -0.37% |
| Oct 08, 2025 | $521.3 | $509.4 | $11.83 | 1,513,190.0 | +1.85% |
| Oct 07, 2025 | $511.0 | $503.6 | $7.38 | 1,019,328.0 | +0.71% |
| Oct 06, 2025 | $507.4 | $497.1 | $10.24 | 1,190,735.0 | +1.41% |
| Oct 03, 2025 | $504.9 | $497.3 | $7.64 | 1,075,525.0 | +0.47% |
| Oct 02, 2025 | $500.3 | $495.4 | $4.85 | 881,218.0 | -0.08% |
| Oct 01, 2025 | $504.0 | $495.6 | $8.45 | 969,088.0 | -0.14% |
| Sep 30, 2025 | $502.1 | $495.8 | $6.27 | 804,675.0 | -0.45% |
| Sep 29, 2025 | $501.1 | $494.8 | $6.36 | 627,934.0 | +0.33% |
| Sep 26, 2025 | $500.3 | $494.1 | $6.24 | 562,193.0 | +0.86% |
| Sep 25, 2025 | $506.8 | $492.2 | $14.57 | 949,316.0 | -2.11% |
| Sep 24, 2025 | $507.3 | $502.4 | $4.96 | 746,285.0 | +0.34% |
| Sep 23, 2025 | $508.7 | $502.1 | $6.59 | 1,097,822.0 | -1.11% |
| Sep 22, 2025 | $510.5 | $501.4 | $9.01 | 665,240.0 | +0.99% |
| Sep 19, 2025 | $509.5 | $502.9 | $6.52 | 1,437,864.0 | -0.86% |
| Sep 18, 2025 | $513.1 | $507.6 | $5.51 | 736,883.0 | -0.13% |
| Sep 17, 2025 | $517.4 | $503.7 | $13.70 | 940,662.0 | +1.43% |
| Sep 16, 2025 | $506.3 | $499.0 | $7.25 | 1,871,719.0 | -0.55% |
| Sep 15, 2025 | $514.4 | $504.3 | $10.12 | 689,109.0 | -1.42% |
| Sep 12, 2025 | $517.2 | $512.0 | $5.12 | 615,445.0 | -0.94% |
| Sep 11, 2025 | $519.2 | $513.0 | $6.20 | 849,655.0 | +0.81% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $521.3 | $495.4 | $25.84 | 9,882,918.0 | +2.07% |
| 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% |
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% |
6.74%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):