Roper Technologies, Inc. (ROP) Historical Stock Data
446.71 ↓0.85 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROP is down -0.06% a day on average. There have been 14 days where Roper Technologies, Inc. closed green and 16 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 448.36 | 446.71 | ↓$1.65 (-0.37%) | 445.75 | 449.76 | 801.69K |
| 2025-12-05 | 444.08 | 447.56 | ↑$3.48 (0.78%) | 443.97 | 449.70 | 802.23K |
| 2025-12-04 | 445.91 | 444.78 | ↓$1.13 (-0.25%) | 442.64 | 448.14 | 609.12K |
| 2025-12-03 | 439.96 | 445.89 | ↑$5.93 (1.35%) | 439.96 | 446.29 | 565.99K |
| 2025-12-02 | 445.32 | 444.15 | ↓$1.17 (-0.26%) | 440.81 | 446.05 | 706.41K |
| 2025-12-01 | 444.46 | 443.58 | ↓$0.88 (-0.20%) | 441.80 | 446.26 | 884.21K |
| 2025-11-28 | 447.96 | 446.22 | ↓$1.74 (-0.39%) | 446.00 | 449.80 | 328.34K |
| 2025-11-26 | 445.74 | 446.08 | ↑$0.34 (0.08%) | 443.73 | 448.18 | 532.48K |
| 2025-11-25 | 440.61 | 446.41 | ↑$5.80 (1.32%) | 439.40 | 447.30 | 755.99K |
| 2025-11-24 | 442.57 | 439.64 | ↓$2.93 (-0.66%) | 438.73 | 445.97 | 1.45M |
| 2025-11-21 | 440.94 | 443.75 | ↑$2.81 (0.64%) | 440.94 | 449.79 | 1.08M |
| 2025-11-20 | 448.45 | 440.86 | ↓$7.59 (-1.69%) | 440.15 | 448.45 | 774.29K |
| 2025-11-19 | 442.07 | 444.78 | ↑$2.71 (0.61%) | 437.40 | 445.58 | 1.02M |
| 2025-11-18 | 443.40 | 444.41 | ↑$1.01 (0.23%) | 442.23 | 448.64 | 1.07M |
| 2025-11-17 | 448.66 | 443.88 | ↓$4.78 (-1.07%) | 443.50 | 449.97 | 652.09K |
| 2025-11-14 | 446.89 | 449.50 | ↑$2.61 (0.58%) | 441.38 | 451.05 | 874.80K |
| 2025-11-13 | 453.47 | 447.75 | ↓$5.72 (-1.26%) | 446.86 | 454.66 | 859.49K |
| 2025-11-12 | 443.30 | 455.20 | ↑$11.90 (2.68%) | 441.03 | 455.80 | 0.92M |
| 2025-11-11 | 448.79 | 443.27 | ↓$5.52 (-1.23%) | 441.29 | 449.39 | 772.96K |
| 2025-11-10 | 445.00 | 449.82 | ↑$4.82 (1.08%) | 441.84 | 451.98 | 821.69K |
| 2025-11-07 | 444.97 | 447.05 | ↑$2.08 (0.47%) | 443.77 | 448.85 | 769.74K |
| 2025-11-06 | 443.56 | 444.48 | ↑$0.92 (0.21%) | 440.95 | 447.32 | 0.99M |
| 2025-11-05 | 446.13 | 445.83 | ↓$0.30 (-0.07%) | 444.36 | 451.41 | 1.08M |
| 2025-11-04 | 450.11 | 449.31 | ↓$0.80 (-0.18%) | 444.57 | 451.45 | 1.19M |
| 2025-11-03 | 447.54 | 448.54 | ↑$1.00 (0.22%) | 437.37 | 448.84 | 1.44M |
| 2025-10-31 | 439.08 | 446.15 | ↑$7.07 (1.61%) | 435.42 | 448.00 | 1.16M |
| 2025-10-30 | 446.31 | 443.40 | ↓$2.91 (-0.65%) | 442.69 | 453.03 | 1.44M |
| 2025-10-29 | 451.58 | 446.28 | ↓$5.30 (-1.17%) | 444.13 | 454.78 | 1.66M |
| 2025-10-28 | 463.73 | 456.16 | ↓$7.57 (-1.63%) | 455.71 | 464.98 | 1.50M |
| 2025-10-27 | 476.52 | 463.73 | ↓$12.79 (-2.68%) | 458.92 | 476.53 | 1.63M |
Create an account or log in to view more rows.
$ROP I gave in! Bought more 100 shares
$ROP oversold! Buy the dip
$ROP how long until we take off?
$ROP Of course
$ROP more shorts the better idc
$ROP God dammit
$ROP good times
$ROP today feels different to the moon
$ROP good support.....
$ROP added