Get the Stockscreener App
445.13
1.10%
-4.95
After Hours:
444.45
-0.68
-0.15%
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 December 31, 2025, is $445.13.
- 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 251.19% to $445.13 now.
- The 52-week high stock price for ROP is $595.17, representing a 33.71% increase from the current share price, occurred on March 05, 2025.
- The 52-week low stock price for ROP is $435.42, indicating a -2.18% decrease from the current share price, occurred on October 31, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $451.5 | $444.5 | $7.00 | 507,450.0 | -1.10% |
| Dec 30, 2025 | $452.3 | $449.4 | $2.90 | 430,794.0 | -0.17% |
| Dec 29, 2025 | $452.8 | $449.4 | $3.36 | 528,430.0 | +0.00% |
| Dec 26, 2025 | $451.6 | $449.2 | $2.40 | 283,638.0 | -0.08% |
| Dec 24, 2025 | $451.7 | $446.9 | $4.82 | 233,690.0 | +0.41% |
| Dec 23, 2025 | $449.4 | $446.0 | $3.42 | 596,929.0 | +0.02% |
| Dec 22, 2025 | $450.6 | $442.0 | $8.58 | 742,948.0 | +0.96% |
| Dec 19, 2025 | $451.0 | $443.6 | $7.38 | 2,850,748.0 | -1.23% |
| Dec 18, 2025 | $454.8 | $446.8 | $8.00 | 2,337,502.0 | -0.38% |
| Dec 17, 2025 | $453.8 | $441.0 | $12.80 | 1,879,969.0 | +1.91% |
| Dec 16, 2025 | $445.9 | $439.9 | $6.03 | 1,351,886.0 | +0.04% |
| Dec 15, 2025 | $448.9 | $439.8 | $9.03 | 1,915,380.0 | -0.51% |
| Dec 12, 2025 | $450.4 | $445.1 | $5.20 | 1,747,409.0 | +0.00% |
| Dec 11, 2025 | $449.7 | $441.8 | $7.93 | 953,753.0 | +0.80% |
| Dec 10, 2025 | $445.1 | $439.4 | $5.66 | 1,175,679.0 | +0.37% |
| Dec 09, 2025 | $449.1 | $439.2 | $9.81 | 759,497.0 | -1.36% |
| Dec 08, 2025 | $449.8 | $445.8 | $4.01 | 800,714.0 | -0.19% |
| Dec 05, 2025 | $449.7 | $444.0 | $5.73 | 802,159.0 | +0.88% |
| Dec 04, 2025 | $448.1 | $442.6 | $5.50 | 426,397.0 | -0.50% |
| Dec 03, 2025 | $446.3 | $440.0 | $6.33 | 546,490.0 | +0.39% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
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% |
2.92%
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):