Roper Technologies, Inc. (ROP) Historical Stock Data
590.36 ↓0.42 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROP is up 0.17% a day on average. There have been 17 days where Roper Technologies, Inc. closed green and 13 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-28 | 589.36 | 582.64 | ↓$6.72 (-1.14%) | 580.62 | 591.72 | 876.48K |
| 2025-03-27 | 587.67 | 592.55 | ↑$4.88 (0.83%) | 578.11 | 594.25 | 627.32K |
| 2025-03-26 | 579.56 | 582.71 | ↑$3.15 (0.54%) | 579.56 | 585.27 | 336.49K |
| 2025-03-25 | 575.77 | 579.07 | ↑$3.30 (0.57%) | 572.52 | 582.16 | 735.47K |
| 2025-03-24 | 577.29 | 576.65 | ↓$0.64 (-0.11%) | 574.16 | 579.54 | 568.91K |
| 2025-03-21 | 569.92 | 572.18 | ↑$2.26 (0.40%) | 564.26 | 573.09 | 879.82K |
| 2025-03-20 | 574.31 | 575.45 | ↑$1.14 (0.20%) | 570.85 | 577.44 | 439.21K |
| 2025-03-19 | 579.21 | 577.83 | ↓$1.38 (-0.24%) | 572.28 | 580.33 | 488.83K |
| 2025-03-18 | 573.84 | 576.86 | ↑$3.02 (0.53%) | 569.66 | 577.38 | 459.80K |
| 2025-03-17 | 569.29 | 575.59 | ↑$6.30 (1.11%) | 569.29 | 578.24 | 498.98K |
| 2025-03-14 | 566.31 | 569.29 | ↑$2.98 (0.53%) | 565.72 | 571.79 | 428.94K |
| 2025-03-13 | 563.44 | 562.88 | ↓$0.56 (-0.10%) | 560.78 | 567.90 | 431.88K |
| 2025-03-12 | 566.66 | 566.42 | ↓$0.24 (-0.04%) | 559.60 | 569.23 | 621.55K |
| 2025-03-11 | 576.10 | 565.75 | ↓$10.35 (-1.80%) | 563.93 | 576.70 | 611.71K |
| 2025-03-10 | 586.83 | 576.45 | ↓$10.38 (-1.77%) | 574.08 | 591.16 | 748.66K |
| 2025-03-07 | 585.62 | 588.38 | ↑$2.76 (0.47%) | 577.97 | 589.92 | 462.66K |
| 2025-03-06 | 589.75 | 588.29 | ↓$1.46 (-0.25%) | 582.86 | 592.35 | 569.80K |
| 2025-03-05 | 582.57 | 593.81 | ↑$11.24 (1.93%) | 581.99 | 595.17 | 629.13K |
| 2025-03-04 | 586.41 | 584.83 | ↓$1.58 (-0.27%) | 582.45 | 590.00 | 870.71K |
| 2025-03-03 | 588.49 | 585.81 | ↓$2.68 (-0.46%) | 583.15 | 592.00 | 710.01K |
| 2025-02-28 | 579.05 | 584.50 | ↑$5.45 (0.94%) | 573.66 | 584.93 | 0.91M |
| 2025-02-27 | 574.04 | 572.50 | ↓$1.54 (-0.27%) | 571.98 | 579.95 | 549.10K |
| 2025-02-26 | 585.20 | 575.15 | ↓$10.05 (-1.72%) | 574.43 | 586.91 | 646.01K |
| 2025-02-25 | 578.14 | 587.34 | ↑$9.20 (1.59%) | 577.09 | 593.91 | 0.98M |
| 2025-02-24 | 575.12 | 576.58 | ↑$1.46 (0.25%) | 572.28 | 579.90 | 512.12K |
| 2025-02-21 | 579.39 | 574.05 | ↓$5.34 (-0.92%) | 573.54 | 580.40 | 634.30K |
| 2025-02-20 | 574.96 | 581.42 | ↑$6.46 (1.12%) | 569.01 | 581.88 | 474.67K |
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