Roper Technologies Inc (ROP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 400.32 | 404.26 | 394.72 | 402.25 | +1.30% | 686,600 |
| 2026-08-06 | 397.50 | 397.63 | 389.73 | 397.08 | +0.65% | 607,800 |
| 2026-08-05 | 397.42 | 399.25 | 391.50 | 394.53 | +0.45% | 745,200 |
| 2026-08-04 | 391.98 | 393.20 | 386.23 | 392.76 | +0.05% | 922,000 |
| 2026-08-03 | 400.97 | 403.71 | 388.34 | 392.57 | +0.15% | 767,600 |
| 2026-07-31 | 385.08 | 393.64 | 381.28 | 391.97 | +0.70% | 839,100 |
| 2026-07-30 | 397.66 | 398.29 | 381.71 | 389.25 | -4.61% | 1,050,900 |
| 2026-07-29 | 392.74 | 410.26 | 390.93 | 408.07 | +4.39% | 1,274,000 |
| 2026-07-28 | 385.00 | 401.24 | 384.94 | 390.92 | +4.24% | 1,257,400 |
| 2026-07-27 | 369.41 | 380.81 | 367.51 | 375.02 | +2.09% | 780,700 |
| 2026-07-24 | 362.47 | 371.28 | 359.42 | 367.34 | +3.44% | 859,100 |
| 2026-07-23 | 365.74 | 369.15 | 354.17 | 355.12 | +5.47% | 1,515,100 |
| 2026-07-22 | 350.69 | 352.07 | 335.50 | 336.71 | -3.99% | 975,700 |
| 2026-07-21 | 356.36 | 360.99 | 350.62 | 350.69 | -3.35% | 620,900 |
| 2026-07-20 | 360.76 | 366.65 | 355.00 | 362.84 | -0.08% | 782,300 |
| 2026-07-17 | 363.84 | 369.07 | 358.75 | 363.14 | -0.29% | 967,000 |
| 2026-07-16 | 352.25 | 364.99 | 350.71 | 364.21 | +4.50% | 760,800 |
| 2026-07-15 | 347.90 | 355.02 | 347.39 | 348.51 | +0.54% | 495,900 |
| 2026-07-14 | 353.34 | 354.98 | 346.48 | 346.65 | -3.87% | 691,300 |
| 2026-07-13 | 358.84 | 363.39 | 358.20 | 360.59 | +1.32% | 783,000 |
| 2026-07-10 | 358.22 | 361.05 | 354.92 | 355.90 | -0.01% | 860,800 |
| 2026-07-09 | 348.91 | 356.78 | 347.00 | 355.94 | +0.30% | 614,400 |
| 2026-07-08 | 360.43 | 362.86 | 350.47 | 354.89 | -2.44% | 1,074,600 |
| 2026-07-07 | 374.49 | 375.99 | 363.56 | 363.76 | -0.13% | 905,300 |
| 2026-07-06 | 360.12 | 366.66 | 356.44 | 364.25 | +0.01% | 695,500 |
| 2026-07-02 | 357.35 | 366.30 | 353.55 | 364.20 | +2.68% | 995,600 |
| 2026-07-01 | 346.85 | 355.93 | 343.13 | 354.68 | +4.81% | 932,700 |
| 2026-06-30 | 333.21 | 339.71 | 332.28 | 338.39 | +1.07% | 1,272,100 |
| 2026-06-29 | 342.22 | 343.00 | 330.59 | 334.80 | -1.04% | 1,395,900 |
| 2026-06-26 | 334.46 | 342.73 | 334.46 | 338.31 | +1.77% | 3,126,600 |
| 2026-06-25 | 329.04 | 338.22 | 326.73 | 332.42 | +0.25% | 890,400 |
| 2026-06-24 | 329.51 | 336.05 | 329.51 | 331.60 | +0.63% | 903,500 |
| 2026-06-23 | 331.15 | 333.53 | 327.23 | 329.54 | +1.37% | 1,510,200 |
| 2026-06-22 | 327.79 | 333.62 | 320.11 | 325.09 | -1.57% | 1,680,800 |
| 2026-06-18 | 328.53 | 332.04 | 325.80 | 330.26 | +0.09% | 3,559,600 |
| 2026-06-17 | 332.02 | 339.66 | 328.07 | 329.97 | -2.18% | 1,299,500 |
| 2026-06-16 | 333.41 | 338.89 | 332.18 | 337.33 | +1.47% | 885,700 |
| 2026-06-15 | 334.33 | 338.11 | 330.64 | 332.45 | -0.75% | 1,209,800 |
| 2026-06-12 | 331.36 | 337.64 | 329.69 | 334.97 | +0.68% | 1,127,700 |
| 2026-06-11 | 329.83 | 335.42 | 326.53 | 332.71 | -0.42% | 1,363,700 |
| 2026-06-10 | 335.28 | 339.10 | 329.85 | 334.10 | -0.38% | 1,029,800 |
| 2026-06-09 | 331.82 | 338.18 | 328.73 | 335.37 | +0.49% | 856,300 |
| 2026-06-08 | 330.96 | 336.20 | 327.86 | 333.75 | +0.47% | 1,170,600 |
| 2026-06-05 | 335.41 | 336.93 | 330.39 | 332.18 | +0.11% | 882,700 |
| 2026-06-04 | 340.55 | 341.31 | 330.59 | 331.80 | +0.03% | 736,100 |
| 2026-06-03 | 334.25 | 335.16 | 326.90 | 331.70 | -1.43% | 754,900 |
| 2026-06-02 | 338.58 | 340.66 | 329.24 | 336.50 | -2.25% | 1,001,200 |
| 2026-06-01 | 330.08 | 347.08 | 328.07 | 344.25 | +5.75% | 1,219,400 |
| 2026-05-29 | 318.57 | 326.46 | 316.85 | 325.53 | +1.81% | 1,381,500 |
| 2026-05-28 | 316.62 | 321.57 | 311.81 | 319.75 | +0.99% | 1,320,600 |
| 2026-05-27 | 320.30 | 325.43 | 316.47 | 316.62 | -1.15% | 836,300 |
| 2026-05-26 | 323.41 | 324.53 | 319.89 | 320.30 | -2.03% | 759,200 |
| 2026-05-22 | 323.10 | 329.24 | 323.10 | 326.94 | +0.88% | 1,015,500 |
| 2026-05-21 | 319.95 | 324.49 | 315.51 | 324.08 | +0.30% | 836,000 |
| 2026-05-20 | 325.13 | 325.13 | 318.57 | 323.12 | -1.76% | 775,000 |
| 2026-05-19 | 334.11 | 340.00 | 328.00 | 328.91 | -0.63% | 1,466,100 |
| 2026-05-18 | 320.71 | 331.44 | 319.13 | 331.01 | +3.15% | 1,080,500 |
| 2026-05-15 | 320.08 | 325.10 | 319.72 | 320.90 | +0.93% | 1,365,400 |
| 2026-05-14 | 315.59 | 320.61 | 312.07 | 317.95 | +0.54% | 1,180,200 |
| 2026-05-13 | 320.57 | 320.88 | 305.96 | 316.25 | -2.37% | 1,583,000 |
| 2026-05-12 | 331.23 | 333.89 | 322.73 | 323.94 | -1.48% | 1,002,300 |
| 2026-05-11 | 339.77 | 339.77 | 327.88 | 328.80 | -4.23% | 1,365,300 |
| 2026-05-08 | 349.90 | 351.31 | 340.68 | 343.32 | -2.59% | 1,178,500 |
| 2026-05-07 | 350.26 | 357.26 | 350.26 | 352.44 | +0.62% | 966,300 |
| 2026-05-06 | 354.31 | 356.98 | 348.87 | 350.26 | -1.77% | 1,578,100 |
| 2026-05-05 | 354.81 | 356.96 | 349.28 | 356.56 | +0.37% | 808,614 |
| 2026-05-04 | 356.81 | 360.90 | 354.19 | 355.23 | -0.83% | 995,798 |
| 2026-05-01 | 359.37 | 363.60 | 354.90 | 358.22 | +0.96% | 993,000 |
| 2026-04-30 | 352.05 | 356.16 | 349.01 | 354.81 | -0.33% | 1,275,600 |
| 2026-04-29 | 353.28 | 356.20 | 350.01 | 355.97 | +0.52% | 1,146,300 |
| 2026-04-28 | 356.85 | 361.14 | 352.75 | 354.12 | +0.47% | 1,234,100 |
| 2026-04-27 | 352.86 | 354.99 | 348.23 | 352.45 | -0.27% | 1,103,700 |
| 2026-04-24 | 364.87 | 364.87 | 349.27 | 353.40 | -2.85% | 1,341,400 |
| 2026-04-23 | 379.42 | 384.00 | 360.70 | 363.76 | -0.27% | 1,615,600 |
| 2026-04-22 | 363.00 | 368.11 | 362.27 | 364.73 | +0.50% | 1,167,500 |
| 2026-04-21 | 361.94 | 367.74 | 359.77 | 362.93 | +0.85% | 1,213,900 |
| 2026-04-20 | 360.70 | 365.00 | 358.39 | 359.87 | -0.71% | 990,200 |
| 2026-04-17 | 367.69 | 367.69 | 358.52 | 362.44 | +0.15% | 1,113,500 |
| 2026-04-16 | 362.58 | 365.45 | 360.36 | 361.88 | +1.06% | 1,340,400 |
| 2026-04-15 | 357.63 | 359.80 | 355.12 | 358.09 | +1.16% | 1,128,000 |
| 2026-04-14 | 356.06 | 360.58 | 353.44 | 354.00 | -0.66% | 999,400 |
| 2026-04-13 | 343.57 | 358.25 | 343.57 | 356.35 | +3.85% | 1,529,100 |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.15 | -1.92% | 1,184,500 |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | -1.68% | 1,339,500 |
| 2026-04-08 | 359.84 | 362.47 | 355.20 | 355.85 | -0.83% | 817,200 |
| 2026-04-07 | 359.64 | 361.75 | 357.45 | 358.83 | -0.38% | 762,900 |
| 2026-04-06 | 357.06 | 360.57 | 353.67 | 360.19 | +0.65% | 907,400 |
| 2026-04-02 | 360.11 | 363.44 | 354.51 | 357.88 | +0.56% | 1,087,200 |
| 2026-04-01 | 351.47 | 356.47 | 347.54 | 355.87 | +0.57% | 1,350,900 |
| 2026-03-31 | 352.52 | 355.54 | 343.28 | 353.86 | +0.54% | 1,517,500 |
| 2026-03-30 | 345.74 | 354.03 | 341.43 | 351.96 | +2.19% | 1,299,100 |
| 2026-03-27 | 349.89 | 351.59 | 343.87 | 344.42 | -1.89% | 1,246,700 |
| 2026-03-26 | 346.98 | 356.50 | 344.27 | 351.07 | +1.25% | 1,197,800 |
| 2026-03-25 | 348.82 | 351.86 | 340.41 | 346.72 | +0.23% | 994,500 |
| 2026-03-24 | 350.59 | 351.33 | 343.36 | 345.93 | -2.14% | 1,416,500 |
| 2026-03-23 | 354.90 | 356.82 | 351.85 | 353.48 | -0.06% | 1,478,900 |
| 2026-03-20 | 352.10 | 355.77 | 349.23 | 353.68 | +0.12% | 2,933,700 |
| 2026-03-19 | 352.14 | 359.53 | 351.58 | 353.26 | +0.70% | 1,611,800 |
| 2026-03-18 | 350.40 | 353.96 | 348.06 | 350.79 | -0.60% | 1,337,200 |
| 2026-03-17 | 353.55 | 360.00 | 350.52 | 352.89 | +0.20% | 845,700 |
| 2026-03-16 | 350.67 | 353.54 | 349.08 | 352.20 | +0.34% | 989,300 |
| 2026-03-13 | 349.83 | 353.28 | 346.13 | 351.00 | +1.22% | 1,487,400 |
| 2026-03-12 | 352.47 | 357.11 | 346.44 | 346.78 | -1.55% | 1,494,900 |
| 2026-03-11 | 356.55 | 360.00 | 348.56 | 352.25 | -0.46% | 1,171,600 |
| 2026-03-10 | 362.51 | 364.39 | 349.43 | 353.87 | -2.53% | 1,247,000 |
| 2026-03-09 | 363.79 | 365.77 | 358.88 | 363.06 | -1.21% | 1,326,300 |
| 2026-03-06 | 365.71 | 368.37 | 358.60 | 367.50 | +0.40% | 1,621,000 |
| 2026-03-05 | 362.00 | 369.27 | 360.03 | 366.02 | +1.31% | 1,527,200 |
| 2026-03-04 | 356.46 | 366.44 | 354.06 | 361.27 | +1.48% | 1,612,500 |
| 2026-03-03 | 348.56 | 357.81 | 346.50 | 356.00 | +0.58% | 1,293,400 |
| 2026-03-02 | 348.00 | 356.03 | 346.51 | 353.93 | +1.20% | 1,372,300 |
| 2026-02-27 | 348.79 | 349.96 | 345.00 | 349.73 | -0.69% | 1,344,400 |
| 2026-02-26 | 346.14 | 354.65 | 345.39 | 352.15 | +2.30% | 1,836,700 |
| 2026-02-25 | 337.89 | 344.79 | 336.03 | 344.24 | +1.94% | 1,560,400 |
| 2026-02-24 | 335.82 | 341.42 | 333.98 | 337.70 | +0.60% | 1,565,400 |
| 2026-02-23 | 334.93 | 337.09 | 329.82 | 335.70 | -0.03% | 2,223,100 |
| 2026-02-20 | 330.26 | 337.63 | 330.26 | 335.79 | +1.14% | 2,482,700 |
| 2026-02-19 | 329.49 | 335.00 | 328.29 | 332.00 | +1.34% | 1,753,100 |
| 2026-02-18 | 316.80 | 328.80 | 313.74 | 327.60 | +3.83% | 2,136,200 |
| 2026-02-17 | 321.72 | 323.39 | 313.07 | 315.53 | -1.83% | 1,808,500 |
| 2026-02-13 | 319.85 | 325.61 | 318.01 | 321.41 | +0.50% | 1,640,500 |
| 2026-02-12 | 334.47 | 335.01 | 317.67 | 319.82 | -4.19% | 2,736,100 |
| 2026-02-11 | 347.20 | 347.64 | 331.22 | 333.80 | -4.31% | 2,433,700 |
| 2026-02-10 | 350.46 | 354.97 | 345.25 | 348.84 | -0.82% | 1,776,000 |
| 2026-02-09 | 357.21 | 358.48 | 349.03 | 351.71 | -2.96% | 1,966,100 |
| 2026-02-06 | 353.46 | 363.54 | 351.00 | 362.42 | +3.25% | 1,945,500 |
| 2026-02-05 | 358.86 | 365.21 | 349.57 | 351.00 | -2.42% | 2,827,400 |
| 2026-02-04 | 346.14 | 361.16 | 346.14 | 359.71 | +3.12% | 2,805,500 |
| 2026-02-03 | 362.80 | 364.37 | 343.92 | 348.82 | -6.38% | 3,248,300 |
| 2026-02-02 | 372.79 | 375.56 | 369.85 | 372.61 | +0.37% | 2,476,200 |
| 2026-01-30 | 362.28 | 371.59 | 360.00 | 371.23 | +1.71% | 3,072,200 |
| 2026-01-29 | 355.68 | 365.66 | 353.35 | 365.00 | +1.28% | 2,487,200 |
| 2026-01-28 | 367.96 | 368.20 | 356.01 | 360.37 | -2.41% | 2,940,700 |
| 2026-01-27 | 368.50 | 382.86 | 345.93 | 369.27 | -9.64% | 5,077,700 |
| 2026-01-26 | 409.49 | 413.00 | 407.32 | 408.67 | +0.26% | 1,524,400 |
| 2026-01-23 | 406.02 | 412.10 | 403.73 | 407.61 | +0.03% | 1,712,300 |
| 2026-01-22 | 404.02 | 410.00 | 402.97 | 407.48 | +0.70% | 1,302,900 |
| 2026-01-21 | 403.76 | 406.36 | 399.09 | 404.66 | +0.22% | 1,415,100 |
| 2026-01-20 | 412.45 | 414.32 | 400.20 | 403.76 | -2.97% | 1,483,500 |
| 2026-01-16 | 412.41 | 416.74 | 407.03 | 416.14 | +0.46% | 1,421,400 |
| 2026-01-15 | 423.74 | 424.05 | 412.33 | 414.25 | -2.35% | 1,774,200 |
| 2026-01-14 | 424.06 | 428.93 | 421.48 | 424.20 | -0.51% | 822,900 |
| 2026-01-13 | 430.37 | 431.17 | 420.42 | 426.36 | -1.39% | 796,600 |
| 2026-01-12 | 433.57 | 434.79 | 430.81 | 432.39 | -0.56% | 639,100 |
| 2026-01-09 | 433.42 | 437.16 | 431.81 | 434.81 | +0.08% | 612,500 |
| 2026-01-08 | 433.12 | 439.29 | 432.29 | 434.47 | -0.72% | 752,300 |
| 2026-01-07 | 436.54 | 440.00 | 433.96 | 437.60 | +0.24% | 894,700 |
| 2026-01-06 | 430.00 | 437.38 | 430.00 | 436.54 | +1.13% | 774,400 |
| 2026-01-05 | 429.94 | 436.31 | 427.89 | 431.66 | -0.66% | 1,189,300 |
| 2026-01-02 | 444.73 | 445.00 | 428.19 | 434.54 | -2.38% | 914,300 |
| 2025-12-31 | 450.40 | 451.53 | 444.53 | 445.13 | -1.10% | 507,500 |
| 2025-12-30 | 449.74 | 452.28 | 449.38 | 450.08 | -0.17% | 430,800 |
| 2025-12-29 | 450.83 | 452.78 | 449.42 | 450.84 | +0.00% | 528,400 |
| 2025-12-26 | 450.56 | 451.60 | 449.20 | 450.83 | -0.08% | 283,600 |
| 2025-12-24 | 447.91 | 451.69 | 446.87 | 451.18 | +0.41% | 233,700 |
| 2025-12-23 | 449.14 | 449.44 | 446.02 | 449.34 | +0.02% | 598,800 |
| 2025-12-22 | 443.34 | 450.59 | 442.00 | 449.25 | +0.96% | 742,900 |
| 2025-12-19 | 449.63 | 451.03 | 443.65 | 444.99 | -1.23% | 2,952,700 |
| 2025-12-18 | 449.06 | 454.81 | 446.81 | 450.51 | -0.38% | 2,344,000 |
| 2025-12-17 | 442.49 | 453.84 | 441.04 | 452.24 | +1.91% | 2,056,900 |
| 2025-12-16 | 442.42 | 445.92 | 439.89 | 443.78 | +0.04% | 1,352,000 |
| 2025-12-15 | 447.66 | 448.86 | 439.83 | 443.60 | -0.51% | 1,915,400 |
| 2025-12-12 | 445.84 | 450.35 | 445.15 | 445.86 | +0.00% | 1,765,600 |
| 2025-12-11 | 442.50 | 449.69 | 441.76 | 445.84 | +0.80% | 954,900 |
| 2025-12-10 | 440.38 | 445.07 | 439.41 | 442.28 | +0.37% | 1,175,900 |
| 2025-12-09 | 446.13 | 449.06 | 439.25 | 440.64 | -1.36% | 759,500 |
| 2025-12-08 | 448.36 | 449.76 | 445.75 | 446.71 | -0.19% | 801,700 |
| 2025-12-05 | 444.08 | 449.70 | 443.97 | 447.56 | +0.63% | 802,200 |
| 2025-12-04 | 445.91 | 448.14 | 442.64 | 444.78 | -0.25% | 609,100 |
| 2025-12-03 | 439.96 | 446.29 | 439.96 | 445.89 | +0.39% | 565,900 |
| 2025-12-02 | 445.32 | 446.05 | 440.81 | 444.15 | +0.13% | 706,400 |
| 2025-12-01 | 444.46 | 446.26 | 441.80 | 443.58 | -0.59% | 884,200 |
| 2025-11-28 | 447.96 | 449.80 | 446.00 | 446.22 | +0.03% | 328,300 |
| 2025-11-26 | 445.74 | 448.18 | 443.73 | 446.08 | -0.07% | 532,500 |
| 2025-11-25 | 440.61 | 447.30 | 439.40 | 446.41 | +1.54% | 755,900 |
| 2025-11-24 | 442.57 | 445.97 | 438.73 | 439.64 | -0.93% | 1,453,100 |
| 2025-11-21 | 440.94 | 449.79 | 440.94 | 443.75 | +0.66% | 1,085,000 |
| 2025-11-20 | 448.45 | 448.45 | 440.15 | 440.86 | -0.88% | 774,200 |
| 2025-11-19 | 442.07 | 445.58 | 437.40 | 444.78 | +0.08% | 1,021,100 |
| 2025-11-18 | 443.40 | 448.64 | 442.23 | 444.41 | +0.12% | 1,071,000 |
| 2025-11-17 | 448.66 | 449.97 | 443.50 | 443.88 | -1.25% | 652,100 |
| 2025-11-14 | 446.89 | 451.05 | 441.38 | 449.50 | +0.39% | 874,500 |
| 2025-11-13 | 453.47 | 454.66 | 446.86 | 447.75 | -1.64% | 859,400 |
| 2025-11-12 | 443.30 | 455.80 | 441.03 | 455.20 | +2.69% | 923,600 |
| 2025-11-11 | 448.79 | 449.39 | 441.29 | 443.27 | -1.46% | 772,900 |
| 2025-11-10 | 445.00 | 451.98 | 441.84 | 449.82 | +0.62% | 821,700 |
| 2025-11-07 | 444.97 | 448.85 | 443.77 | 447.05 | +0.58% | 769,700 |
| 2025-11-06 | 443.56 | 447.32 | 440.95 | 444.48 | -0.30% | 991,200 |
| 2025-11-05 | 446.13 | 451.41 | 444.36 | 445.83 | -0.77% | 1,076,000 |
| 2025-11-04 | 450.11 | 451.45 | 444.57 | 449.31 | +0.17% | 1,193,400 |
| 2025-11-03 | 447.54 | 448.84 | 437.37 | 448.54 | +0.54% | 1,440,100 |
| 2025-10-31 | 439.08 | 448.00 | 435.42 | 446.15 | +0.62% | 1,164,800 |
| 2025-10-30 | 446.31 | 453.03 | 442.69 | 443.40 | -0.65% | 1,443,300 |
| 2025-10-29 | 451.58 | 454.78 | 444.13 | 446.28 | -2.17% | 1,657,800 |
| 2025-10-28 | 463.73 | 464.98 | 455.71 | 456.16 | -1.63% | 1,500,200 |
| 2025-10-27 | 476.52 | 476.53 | 458.92 | 463.73 | -3.15% | 1,631,100 |
| 2025-10-24 | 482.59 | 483.36 | 474.80 | 478.80 | -0.24% | 1,059,300 |
| 2025-10-23 | 467.06 | 481.48 | 456.99 | 479.96 | -5.70% | 2,230,200 |
| 2025-10-22 | 510.98 | 519.10 | 508.57 | 508.95 | -1.08% | 1,147,900 |
| 2025-10-21 | 507.28 | 517.50 | 505.90 | 514.52 | +1.71% | 622,300 |
| 2025-10-20 | 504.51 | 506.97 | 501.52 | 505.89 | +0.27% | 887,200 |
| 2025-10-17 | 500.04 | 505.04 | 498.42 | 504.52 | +0.89% | 716,300 |
| 2025-10-16 | 500.17 | 503.33 | 497.57 | 500.08 | +0.07% | 837,000 |
| 2025-10-15 | 507.80 | 515.57 | 499.16 | 499.73 | -2.74% | 1,057,400 |
| 2025-10-14 | 508.40 | 515.32 | 506.79 | 513.82 | +0.21% | 712,600 |
| 2025-10-13 | 507.35 | 513.85 | 504.11 | 512.73 | +0.73% | 731,400 |
| 2025-10-10 | 520.72 | 520.85 | 503.90 | 509.00 | -1.75% | 1,290,900 |
| 2025-10-09 | 519.90 | 520.05 | 511.45 | 518.07 | -0.37% | 776,900 |
| 2025-10-08 | 512.13 | 521.28 | 509.45 | 520.00 | +1.85% | 1,513,200 |
| 2025-10-07 | 505.84 | 511.02 | 503.64 | 510.57 | +0.71% | 1,019,400 |
| 2025-10-06 | 501.90 | 507.36 | 497.12 | 506.99 | +1.41% | 1,210,200 |
| 2025-10-03 | 497.27 | 504.91 | 497.27 | 499.95 | +0.47% | 1,075,500 |
| 2025-10-02 | 495.44 | 500.29 | 495.44 | 497.59 | -0.08% | 881,200 |
| 2025-10-01 | 499.26 | 504.00 | 495.55 | 497.97 | -0.14% | 969,100 |
| 2025-09-30 | 500.45 | 502.08 | 495.81 | 498.69 | -0.45% | 804,800 |
| 2025-09-29 | 500.22 | 501.14 | 494.78 | 500.96 | +0.33% | 729,100 |
| 2025-09-26 | 495.22 | 500.32 | 494.08 | 499.31 | +0.86% | 560,900 |
| 2025-09-25 | 506.22 | 506.82 | 492.25 | 495.03 | -2.11% | 949,300 |
| 2025-09-24 | 503.49 | 507.34 | 502.37 | 505.68 | +0.34% | 765,700 |
| 2025-09-23 | 507.39 | 508.74 | 502.15 | 503.99 | -1.11% | 1,097,900 |
| 2025-09-22 | 501.50 | 510.46 | 501.45 | 509.63 | +0.99% | 665,300 |
| 2025-09-19 | 508.51 | 509.47 | 502.95 | 504.62 | -0.86% | 1,437,900 |
| 2025-09-18 | 509.65 | 513.12 | 507.61 | 509.01 | -0.13% | 736,900 |
| 2025-09-17 | 504.38 | 517.44 | 503.74 | 509.65 | +1.43% | 940,800 |
| 2025-09-16 | 505.00 | 506.26 | 499.00 | 502.44 | -0.55% | 1,871,700 |
| 2025-09-15 | 512.53 | 514.39 | 504.26 | 505.23 | -1.42% | 689,100 |
| 2025-09-12 | 515.58 | 517.16 | 512.04 | 512.53 | -0.94% | 615,400 |
| 2025-09-11 | 514.00 | 519.20 | 513.00 | 517.38 | +0.81% | 849,800 |
| 2025-09-10 | 519.44 | 519.44 | 509.13 | 513.23 | -1.24% | 1,117,900 |
| 2025-09-09 | 521.69 | 524.90 | 518.47 | 519.67 | -0.72% | 969,000 |
| 2025-09-08 | 519.10 | 524.07 | 517.51 | 523.43 | +0.96% | 1,086,000 |
| 2025-09-05 | 530.00 | 530.00 | 516.78 | 518.44 | -1.65% | 700,600 |
| 2025-09-04 | 523.09 | 527.23 | 521.32 | 527.12 | +0.57% | 441,600 |
| 2025-09-03 | 517.28 | 524.68 | 517.28 | 524.13 | +0.99% | 713,000 |
| 2025-09-02 | 524.09 | 525.01 | 516.25 | 518.99 | -1.39% | 681,100 |
| 2025-08-29 | 529.50 | 532.18 | 524.11 | 526.31 | -0.05% | 872,100 |
| 2025-08-28 | 528.21 | 528.83 | 524.88 | 526.59 | -0.39% | 794,000 |
| 2025-08-27 | 525.31 | 529.84 | 523.49 | 528.66 | +0.80% | 656,800 |
| 2025-08-26 | 529.00 | 531.09 | 522.34 | 524.45 | -1.10% | 752,700 |
| 2025-08-25 | 535.90 | 536.57 | 529.26 | 530.29 | -1.22% | 570,700 |
| 2025-08-22 | 529.75 | 538.21 | 528.01 | 536.84 | +1.88% | 673,500 |
| 2025-08-21 | 537.37 | 540.34 | 526.66 | 526.94 | -2.51% | 1,191,400 |
| 2025-08-20 | 536.27 | 544.94 | 533.39 | 540.52 | +1.49% | 1,337,500 |
| 2025-08-19 | 532.28 | 538.04 | 531.00 | 532.59 | +0.06% | 762,700 |
| 2025-08-18 | 529.99 | 533.98 | 529.99 | 532.28 | +0.50% | 735,600 |
| 2025-08-15 | 523.63 | 530.62 | 523.19 | 529.64 | +0.89% | 697,600 |
| 2025-08-14 | 523.55 | 526.10 | 518.10 | 524.96 | +0.47% | 890,000 |
| 2025-08-13 | 521.42 | 523.96 | 514.05 | 522.53 | +0.58% | 1,105,800 |
| 2025-08-12 | 527.77 | 529.95 | 518.22 | 519.50 | -1.51% | 844,900 |
| 2025-08-11 | 534.38 | 536.96 | 525.77 | 527.48 | -1.29% | 504,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.19%). Worst month: Dec (-2.56%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Roper Technologies Inc's (ROP) latest close?
402.25 on 2026-08-07, from the Closelook data lake's daily price record.
What is ROP's 52-week high and low?
546.52 high and 305.96 low over the trailing 52 weeks, as of 2026-08-07.
What is Roper Technologies Inc's strongest and weakest month historically?
Historically, ROP's strongest calendar month has been Nov (average +5.19%) and its weakest Dec (average -2.56%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.