Roper Technologies, Inc. (ROP) Historical Stock Data
450.83 ↓0.35 (-0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROP is up 0.08% a day on average. There have been 18 days where Roper Technologies, Inc. closed green and 12 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 450.56 | 450.83 | ↑$0.27 (0.06%) | 449.20 | 451.60 | 283.61K |
| 2025-12-24 | 447.91 | 451.18 | ↑$3.27 (0.73%) | 446.87 | 451.69 | 233.69K |
| 2025-12-23 | 449.14 | 449.34 | ↑$0.20 (0.04%) | 446.02 | 449.44 | 598.75K |
| 2025-12-22 | 443.34 | 449.25 | ↑$5.91 (1.33%) | 442.00 | 450.59 | 742.95K |
| 2025-12-19 | 449.63 | 444.99 | ↓$4.64 (-1.03%) | 443.65 | 451.03 | 2.95M |
| 2025-12-18 | 449.06 | 450.51 | ↑$1.45 (0.32%) | 446.81 | 454.81 | 2.34M |
| 2025-12-17 | 442.49 | 452.24 | ↑$9.75 (2.20%) | 441.04 | 453.84 | 2.06M |
| 2025-12-16 | 442.42 | 443.78 | ↑$1.36 (0.31%) | 439.89 | 445.92 | 1.35M |
| 2025-12-15 | 447.66 | 443.60 | ↓$4.06 (-0.91%) | 439.83 | 448.86 | 1.92M |
| 2025-12-12 | 445.84 | 445.86 | ↑$0.02 (0.00%) | 445.15 | 450.35 | 1.77M |
| 2025-12-11 | 442.50 | 445.84 | ↑$3.34 (0.75%) | 441.76 | 449.69 | 0.95M |
| 2025-12-10 | 440.38 | 442.28 | ↑$1.90 (0.43%) | 439.41 | 445.07 | 1.18M |
| 2025-12-09 | 446.13 | 440.64 | ↓$5.50 (-1.23%) | 439.25 | 449.06 | 759.55K |
| 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 |
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