Roper Technologies, Inc. (ROP) Historical Stock Data
575.84 ↑5.36 (0.94%)
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 15 days where Roper Technologies, Inc. closed green and 15 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 579.92 | 575.84 | ↓$4.08 (-0.70%) | 566.81 | 579.92 | 750.90K |
| 2025-05-09 | 574.54 | 570.48 | ↓$4.06 (-0.71%) | 564.37 | 574.54 | 333.23K |
| 2025-05-08 | 576.76 | 574.98 | ↓$1.78 (-0.31%) | 572.52 | 582.17 | 485.18K |
| 2025-05-07 | 570.43 | 574.29 | ↑$3.86 (0.68%) | 569.49 | 576.44 | 396K |
| 2025-05-06 | 565.45 | 569.70 | ↑$4.25 (0.75%) | 560.94 | 574.02 | 584.88K |
| 2025-05-05 | 565.92 | 571.13 | ↑$5.21 (0.92%) | 563.31 | 575.32 | 647.83K |
| 2025-05-02 | 562.10 | 566.04 | ↑$3.94 (0.70%) | 562.10 | 569.40 | 556.04K |
| 2025-05-01 | 564.14 | 557.59 | ↓$6.55 (-1.16%) | 556.53 | 564.21 | 590.22K |
| 2025-04-30 | 554.90 | 560.08 | ↑$5.18 (0.93%) | 547.75 | 560.90 | 670.59K |
| 2025-04-29 | 553.42 | 556.17 | ↑$2.75 (0.50%) | 552.03 | 558.06 | 716.45K |
| 2025-04-28 | 537.95 | 551.95 | ↑$14.00 (2.60%) | 535.53 | 558.20 | 805.87K |
| 2025-04-25 | 559.24 | 557.70 | ↓$1.54 (-0.28%) | 551.05 | 559.24 | 671.09K |
| 2025-04-24 | 551.12 | 559.66 | ↑$8.54 (1.55%) | 548.00 | 561.43 | 674.27K |
| 2025-04-23 | 555.82 | 551.08 | ↓$4.74 (-0.85%) | 550.35 | 564.12 | 623.44K |
| 2025-04-22 | 545.58 | 551.30 | ↑$5.72 (1.05%) | 543.55 | 551.79 | 517.64K |
| 2025-04-21 | 550.42 | 539.27 | ↓$11.15 (-2.03%) | 534.91 | 555.34 | 372.63K |
| 2025-04-17 | 561.50 | 557.24 | ↓$4.26 (-0.76%) | 556.43 | 564.47 | 343.27K |
| 2025-04-16 | 562.58 | 556.27 | ↓$6.31 (-1.12%) | 552.53 | 569.89 | 635.20K |
| 2025-04-15 | 569.88 | 567.08 | ↓$2.80 (-0.49%) | 563.34 | 571.68 | 340.91K |
| 2025-04-14 | 568.44 | 565.88 | ↓$2.56 (-0.45%) | 558.66 | 570.73 | 378.44K |
| 2025-04-11 | 548.75 | 560.16 | ↑$11.41 (2.08%) | 543.32 | 564.72 | 669.06K |
| 2025-04-10 | 547.94 | 549.60 | ↑$1.66 (0.30%) | 533.10 | 554.47 | 0.94M |
| 2025-04-09 | 517.51 | 553.76 | ↑$36.26 (7.01%) | 513.87 | 556.26 | 1.15M |
| 2025-04-08 | 534.82 | 519.19 | ↓$15.63 (-2.92%) | 513.92 | 541.89 | 806.34K |
| 2025-04-07 | 533.05 | 532.54 | ↓$0.51 (-0.10%) | 519.52 | 547.69 | 1.11M |
| 2025-04-04 | 576.78 | 541.80 | ↓$34.98 (-6.06%) | 540.76 | 578.34 | 1.67M |
| 2025-04-03 | 589.86 | 579.70 | ↓$10.16 (-1.72%) | 576.81 | 590.50 | 0.99M |
| 2025-04-02 | 584.19 | 590.36 | ↑$6.17 (1.06%) | 580.07 | 592.95 | 412.11K |
| 2025-04-01 | 585.80 | 590.78 | ↑$4.98 (0.85%) | 584.23 | 593.00 | 438.70K |
| 2025-03-31 | 582.83 | 589.58 | ↑$6.75 (1.16%) | 580.19 | 592.01 | 0.99M |
Create an account or log in to view more rows.
$ROP God dammit
$ROP good times
$ROP today feels different to the moon
$ROP good support.....
$ROP added
$ROP this is going to skyrocket tmr!!!
$ROP it's going down??
$ROP let’s go baby!
$ROP nearing a decent swing entry point
$ROP the end is near