Skip to main content
ROP logo

Roper Technologies, Inc.

ROPNASDAQTechnologySoftware - Application

$441.65Today:- (-)1Y −9.11%

As of Oct 26, 2026 close

Market cap
$43.90B
P/E (TTM)
17.53
Forward P/E
11.34
Dividend yield
0.83%
52-week range
$305.96$519.10
Volume (live)
-
Avg. volume (3M)
915.80K

Roper Technologies (ROP) Historical Stock Prices

Analyze Roper Technologies (ROP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Roper Technologies (ROP) Interactive Price Chart

Interactive historical price chart showing Roper Technologies stock price movements and trends across multiple time periods.

Loading chart...

ROP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ROP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 2026442.37450.76436.45441.65441.651.43M
Oct 23, 2026440.00444.77433.54438.14438.141.16M
Oct 22, 2026407.78439.93406.45436.23436.231.98M
Oct 21, 2026395.28398.92393.01397.56397.56852.91K
Oct 20, 2026388.00398.53386.06398.21398.21637.27K
Oct 19, 2026380.96385.07378.60383.50383.50710.48K
Oct 16, 2026387.17391.01378.82382.71382.71737.81K
Oct 15, 2026380.15386.46378.21382.45382.45867.72K
Oct 14, 2026370.52373.84367.70372.69372.69682.17K
Oct 13, 2026368.09372.87366.64368.41368.41612.76K
Oct 12, 2026364.91370.15364.91367.32367.32558.52K
Oct 9, 2026365.22368.20362.39364.09364.09437.70K
Oct 8, 2026357.73364.86354.37364.23364.23870.18K
Oct 7, 2026364.14365.24357.48358.57358.57458.53K
Oct 6, 2026360.98364.36359.08362.28362.28580.10K
Oct 5, 2026356.43363.77354.01363.38363.38712.17K
Oct 2, 2026362.88363.90353.60354.32354.32753.21K
Oct 1, 2026353.01363.82351.93362.59361.681.12M
Sep 30, 2026348.38354.75348.38349.41348.53765.06K
Sep 29, 2026348.64352.25347.44349.45348.57609.21K
Sep 28, 2026353.66355.56348.76354.00353.11927.08K
Sep 25, 2026362.32363.86357.75358.56357.66753.41K
Sep 24, 2026367.60372.70361.86364.02363.11799.86K
Sep 23, 2026364.99371.10361.00366.36365.44730.54K
Sep 22, 2026370.85372.11360.65363.85362.941.14M
Sep 21, 2026372.00374.15364.33365.40364.481.03M
Sep 18, 2026373.99375.07368.69372.74371.803.31M
Sep 17, 2026374.93377.21370.52374.76373.82659.82K
Sep 16, 2026377.90380.98373.29375.82374.88734.58K
Sep 15, 2026387.06389.53382.18383.94382.98857.24K
Sep 14, 2026397.18403.36393.93394.61393.62799.97K
Sep 11, 2026388.65389.46383.71388.52387.54570.69K
Sep 10, 2026393.26394.00387.59388.58387.60501.37K
Sep 9, 2026395.53396.77388.21390.35389.37658.44K
Sep 8, 2026401.92403.00393.65395.65394.66585.78K
Sep 4, 2026418.41419.21405.57407.28406.26616.80K
Sep 3, 2026421.78429.60418.44422.35421.29620.44K
Sep 2, 2026423.06423.06415.01415.79414.75646.46K
Sep 1, 2026420.97426.22417.50418.31417.26495.65K
Aug 31, 2026422.00427.16421.94424.64423.57706.83K
Aug 28, 2026422.74428.13420.33426.20425.13560.84K
Aug 27, 2026415.25423.99412.96422.69421.63907.19K
Aug 26, 2026407.44416.72407.23413.28412.24664.47K
Aug 25, 2026412.32418.00409.10413.37412.33690.69K
Aug 24, 2026414.00418.75412.05415.51414.47619.32K
Aug 21, 2026409.95413.54403.33411.79410.76588.25K
Aug 20, 2026408.01412.63405.44410.45409.42580.58K
Aug 19, 2026395.90410.76394.01407.32406.30626.82K
Aug 18, 2026398.82400.82394.12394.17393.18514.16K
Aug 17, 2026393.27396.98389.38389.71388.73764.27K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.