Roper Technologies Stock Price History
NASDAQ: ROPIndustrialsIndustrial Machinery/ComponentsUSD
364.09-0.14 (-0.04%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ROP price history at a glance
The price history for Roper Technologies (ROP) on this page begins on February 10, 1992, when the stock closed at $2.25; it most recently closed at $364.09 on October 5, 2026. The highest price in this record is $595.17, reached on March 3, 2025; the latest close is 38.8% below that peak. Across the 33 complete calendar years in the table, ROP finished higher in 24 and lower in 9. Its best year was 1993 (+261.1%) and its worst was 1998 (-29.7%).
Over roughly 35 years the share price changed +16081.8%, a 15.8% compound annual price return (excluding dividends). In the last 12 months alone, ROP has lost 29.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1992
- $595.17
- Date of high
- Mar 3, 2025
- Low since 1992
- $1.44
- Date of low
- Jul 13, 1992
- 52-week high
- $519.10
- 52-week low
- $305.96
- IPO year
- 1992
- Last close
- $364.09
ROP returns
1 week
+2.76%
1 month
-6.73%
3 months
+2.30%
6 months
+6.10%
Year to date
-18.21%
1 year
-29.72%
3 years
-26.87%
5 years
-22.05%
ROP price return, excluding dividends.
ROP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 364.09 | -16.21% |
| 2025 | 434.54 | -15.56% |
| 2024 | 514.64 | -5.60% |
| 2023 | 545.17 | +26.17% |
| 2022 | 432.09 | -12.15% |
| 2021 | 491.86 | +14.10% |
| 2020 | 431.09 | +18.75% |
| 2019 | 363.03 | +35.72% |
| 2018 | 267.49 | +3.28% |
| 2017 | 259.00 | +41.47% |
| 2016 | 183.08 | -3.54% |
| 2015 | 189.79 | +21.18% |
| 2014 | 156.62 | +13.30% |
| 2013 | 138.23 | +19.66% |
| 2012 | 115.52 | +32.98% |
| 2011 | 86.87 | +13.66% |
| 2010 | 76.43 | +45.94% |
| 2009 | 52.37 | +16.90% |
| 2008 | 44.80 | -22.36% |
| 2007 | 57.70 | +14.85% |
| 2006 | 50.24 | +27.16% |
| 2005 | 39.51 | +30.03% |
| 2004 | 30.39 | +21.52% |
| 2003 | 25.01 | +29.43% |
| 2002 | 19.32 | -25.41% |
| 2001 | 25.90 | +56.67% |
| 2000 | 16.53 | -12.56% |
| 1999 | 18.91 | +85.58% |
| 1998 | 10.19 | -29.74% |
| 1997 | 14.50 | +48.72% |
| 1996 | 9.75 | +6.12% |
| 1995 | 9.19 | +45.54% |
| 1994 | 6.31 | -22.31% |
| 1993 | 8.13 | +261.11% |
| 1992* | 2.25 | 0.00% |
* Partial year: the record begins after the start of 1992; return measured from the first available close.
2026 return is year to date.
ROP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 365.22 | 368.10 | 362.40 | 364.09 | -0.04% | |
| 357.73 | 364.86 | 354.37 | 364.23 | +1.58% | |
| 364.14 | 365.24 | 357.48 | 358.57 | -1.02% | |
| 360.98 | 364.36 | 359.08 | 362.28 | -0.30% | |
| 356.43 | 363.77 | 354.01 | 363.38 | +2.56% | |
| 362.88 | 363.90 | 353.60 | 354.32 | -2.28% | |
| 353.01 | 363.82 | 351.93 | 362.59 | +3.77% | |
| 348.38 | 354.75 | 348.38 | 349.41 | -0.01% | |
| 348.64 | 352.25 | 347.45 | 349.45 | -1.29% | |
| 353.66 | 355.56 | 348.77 | 354.00 | -1.27% | |
| 362.32 | 363.86 | 357.75 | 358.56 | -1.50% | |
| 367.60 | 372.70 | 361.86 | 364.02 | -0.64% | |
| 364.99 | 371.10 | 361.00 | 366.36 | +0.69% | |
| 370.85 | 372.11 | 360.65 | 363.85 | -0.42% | |
| 372.00 | 374.15 | 364.33 | 365.40 | -1.97% | |
| 373.99 | 375.07 | 368.69 | 372.74 | -0.54% | |
| 374.93 | 377.21 | 370.52 | 374.76 | -0.28% | |
| 377.91 | 380.98 | 373.29 | 375.82 | -2.11% | |
| 387.06 | 389.53 | 382.18 | 383.94 | -2.70% | |
| 397.18 | 403.36 | 393.93 | 394.61 | +1.57% | |
| 388.65 | 389.46 | 383.71 | 388.52 | -0.02% | |
| 393.27 | 394.00 | 387.59 | 388.58 | -0.45% | |
| 395.53 | 396.78 | 388.21 | 390.35 | -1.34% | |
| 401.92 | 403.00 | 393.65 | 395.65 | -2.86% | |
| 418.41 | 419.21 | 405.57 | 407.28 | -3.57% | |
| 421.78 | 429.60 | 418.45 | 422.35 | +1.58% | |
| 423.06 | 423.06 | 415.01 | 415.79 | -0.60% | |
| 420.97 | 426.22 | 417.51 | 418.31 | -1.49% | |
| 422.00 | 427.16 | 421.94 | 424.64 | -0.37% | |
| 422.74 | 428.13 | 420.33 | 426.20 | +0.83% | |
| 415.25 | 423.99 | 412.97 | 422.69 | +2.28% | |
| 407.44 | 416.72 | 407.23 | 413.28 | -0.02% | |
| 412.32 | 418.00 | 409.10 | 413.37 | -0.52% | |
| 414.00 | 418.75 | 412.05 | 415.51 | +0.90% | |
| 409.95 | 413.54 | 403.33 | 411.79 | +0.33% | |
| 408.01 | 412.63 | 405.44 | 410.45 | +0.77% | |
| 395.90 | 410.76 | 394.02 | 407.32 | +3.34% | |
| 398.82 | 400.82 | 394.12 | 394.17 | +1.14% | |
| 393.27 | 396.98 | 389.38 | 389.71 | -2.41% | |
| 400.95 | 403.02 | 388.77 | 399.34 | +0.46% | |
| 397.39 | 400.13 | 387.82 | 397.50 | +0.57% | |
| 389.89 | 397.41 | 389.69 | 395.23 | -1.07% | |
| 399.48 | 404.51 | 398.18 | 399.50 | -1.09% | |
| 397.75 | 405.77 | 397.10 | 403.89 | +0.41% | |
| 400.32 | 404.26 | 394.72 | 402.25 | +1.30% | |
| 397.50 | 397.63 | 389.73 | 397.08 | +0.65% | |
| 397.42 | 399.25 | 391.50 | 394.53 | +0.45% | |
| 391.98 | 393.20 | 386.23 | 392.76 | +0.05% | |
| 400.97 | 403.71 | 388.34 | 392.57 | +0.15% | |
| 385.08 | 393.64 | 381.28 | 391.97 | +0.70% | |
| 397.66 | 398.29 | 381.71 | 389.25 | -4.61% | |
| 392.74 | 410.26 | 390.93 | 408.07 | +4.39% | |
| 385.00 | 401.24 | 384.94 | 390.92 | +4.24% | |
| 369.41 | 380.81 | 367.51 | 375.02 | +2.09% | |
| 362.47 | 371.28 | 359.42 | 367.34 | +3.44% | |
| 365.74 | 369.15 | 354.17 | 355.12 | +5.47% | |
| 350.69 | 352.07 | 335.50 | 336.71 | -3.99% | |
| 356.36 | 360.99 | 350.62 | 350.69 | -3.35% | |
| 360.76 | 366.65 | 355.00 | 362.84 | -0.08% | |
| 363.84 | 369.07 | 358.75 | 363.14 | -0.29% | |
| 352.25 | 364.99 | 350.71 | 364.21 | +4.50% | |
| 347.90 | 355.02 | 347.39 | 348.51 | +0.54% | |
| 353.34 | 354.98 | 346.48 | 346.65 | -3.87% | |
| 358.84 | 363.39 | 358.20 | 360.59 | +1.32% | |
| 358.22 | 361.05 | 354.92 | 355.90 | -0.01% | |
| 348.91 | 356.78 | 347.00 | 355.94 | +0.30% | |
| 360.43 | 362.86 | 350.47 | 354.89 | -2.44% | |
| 374.49 | 375.99 | 363.56 | 363.76 | -0.13% | |
| 360.12 | 366.66 | 356.44 | 364.25 | +0.01% | |
| 357.35 | 366.30 | 353.55 | 364.20 | +2.68% | |
| 346.85 | 355.93 | 343.13 | 354.68 | +4.81% | |
| 333.21 | 339.71 | 332.28 | 338.39 | +1.07% | |
| 342.22 | 343.00 | 330.59 | 334.80 | -1.04% | |
| 334.46 | 342.73 | 334.46 | 338.31 | +1.77% | |
| 329.04 | 338.22 | 326.73 | 332.42 | +0.25% | |
| 329.51 | 336.05 | 329.51 | 331.60 | +0.63% | |
| 331.15 | 333.53 | 327.23 | 329.54 | +1.37% | |
| 327.79 | 333.62 | 320.11 | 325.09 | -1.57% | |
| 328.53 | 332.04 | 325.80 | 330.26 | +0.09% | |
| 332.02 | 339.66 | 328.07 | 329.97 | -2.18% | |
| 333.41 | 338.89 | 332.18 | 337.33 | +1.47% | |
| 334.33 | 338.11 | 330.64 | 332.45 | -0.75% | |
| 331.36 | 337.64 | 329.69 | 334.97 | +0.68% | |
| 329.83 | 335.42 | 326.53 | 332.71 | -0.42% | |
| 335.28 | 339.10 | 329.85 | 334.10 | -0.38% | |
| 331.82 | 338.18 | 328.73 | 335.37 | +0.49% | |
| 330.96 | 336.20 | 327.86 | 333.75 | +0.47% | |
| 335.41 | 336.93 | 330.39 | 332.18 | +0.11% | |
| 340.55 | 341.31 | 330.59 | 331.80 | +0.03% | |
| 334.25 | 335.16 | 326.90 | 331.70 | -1.43% | |
| 338.58 | 340.66 | 329.24 | 336.50 | -2.25% | |
| 330.08 | 347.08 | 328.07 | 344.25 | +5.75% | |
| 318.57 | 326.46 | 316.85 | 325.53 | +1.81% | |
| 316.62 | 321.57 | 311.81 | 319.75 | +0.99% | |
| 320.30 | 325.43 | 316.47 | 316.62 | -1.15% | |
| 323.41 | 324.53 | 319.89 | 320.30 | -2.03% | |
| 323.10 | 329.24 | 323.10 | 326.94 | +0.88% | |
| 319.95 | 324.49 | 315.51 | 324.08 | +0.30% | |
| 325.13 | 325.13 | 318.57 | 323.12 | -1.76% | |
| 334.11 | 340.00 | 328.00 | 328.91 | -0.63% | |
| 320.71 | 331.44 | 319.13 | 331.01 | +3.15% | |
| 320.08 | 325.10 | 319.72 | 320.90 | +0.93% | |
| 315.59 | 320.61 | 312.07 | 317.95 | +0.54% | |
| 320.57 | 320.88 | 305.96 | 316.25 | -2.37% | |
| 331.23 | 333.89 | 322.73 | 323.94 | -1.48% | |
| 339.77 | 339.77 | 327.88 | 328.80 | -4.23% | |
| 349.90 | 351.31 | 340.68 | 343.32 | -2.59% | |
| 350.26 | 357.26 | 350.26 | 352.44 | +0.62% | |
| 354.31 | 356.98 | 348.87 | 350.26 | -1.77% | |
| 354.81 | 356.96 | 349.28 | 356.56 | +0.37% | |
| 356.81 | 360.90 | 354.19 | 355.23 | -0.83% | |
| 359.37 | 363.60 | 354.90 | 358.22 | +0.96% | |
| 352.05 | 356.16 | 349.01 | 354.81 | -0.33% | |
| 353.28 | 356.20 | 350.01 | 355.97 | +0.52% | |
| 356.85 | 361.14 | 352.75 | 354.12 | +0.47% | |
| 352.86 | 354.99 | 348.23 | 352.45 | -0.27% | |
| 364.87 | 364.87 | 349.27 | 353.40 | -2.85% | |
| 379.42 | 384.00 | 360.70 | 363.76 | -0.27% | |
| 363.00 | 368.11 | 362.27 | 364.73 | +0.50% | |
| 361.94 | 367.74 | 359.77 | 362.93 | +0.85% | |
| 360.70 | 365.00 | 358.39 | 359.87 | -0.71% | |
| 367.69 | 367.69 | 358.52 | 362.44 | +0.15% | |
| 362.58 | 365.45 | 360.36 | 361.88 | +1.06% | |
| 357.63 | 359.80 | 355.12 | 358.09 | +1.16% | |
| 356.06 | 360.58 | 353.44 | 354.00 | -0.66% | |
| 343.57 | 358.25 | 343.57 | 356.35 | +3.85% | |
| 349.32 | 350.08 | 342.08 | 343.15 | -1.92% | |
| 353.26 | 354.45 | 345.68 | 349.88 | -1.68% | |
| 359.84 | 362.47 | 355.20 | 355.85 | -0.83% | |
| 359.64 | 361.75 | 357.45 | 358.83 | -0.38% | |
| 357.06 | 360.57 | 353.67 | 360.19 | +0.65% | |
| 360.11 | 363.44 | 354.51 | 357.88 | +0.56% | |
| 351.47 | 356.47 | 347.54 | 355.87 | +0.57% | |
| 352.52 | 355.54 | 343.28 | 353.86 | +0.54% | |
| 345.74 | 354.03 | 341.43 | 351.96 | +2.19% | |
| 349.89 | 351.59 | 343.87 | 344.42 | -1.89% | |
| 346.98 | 356.50 | 344.27 | 351.07 | +1.25% | |
| 348.82 | 351.86 | 340.41 | 346.72 | +0.23% | |
| 350.59 | 351.33 | 343.36 | 345.93 | -2.14% | |
| 354.90 | 356.82 | 351.85 | 353.48 | -0.06% | |
| 352.10 | 355.77 | 349.23 | 353.68 | +0.12% | |
| 352.14 | 359.53 | 351.58 | 353.26 | +0.70% | |
| 350.40 | 353.96 | 348.06 | 350.79 | -0.60% | |
| 353.55 | 360.00 | 350.52 | 352.89 | +0.20% | |
| 350.67 | 353.54 | 349.08 | 352.20 | +0.34% | |
| 349.83 | 353.28 | 346.13 | 351.00 | +1.22% | |
| 352.47 | 357.11 | 346.44 | 346.78 | -1.55% | |
| 356.55 | 360.00 | 348.56 | 352.25 | -0.46% | |
| 362.51 | 364.39 | 349.43 | 353.87 | -2.53% | |
| 363.79 | 365.77 | 358.88 | 363.06 | -1.21% | |
| 365.71 | 368.37 | 358.60 | 367.50 | +0.40% | |
| 362.00 | 369.27 | 360.03 | 366.02 | +1.31% | |
| 356.46 | 366.44 | 354.06 | 361.27 | +1.48% | |
| 348.56 | 357.81 | 346.50 | 356.00 | +0.58% | |
| 348.00 | 356.03 | 346.51 | 353.93 | +1.20% | |
| 348.79 | 349.96 | 345.00 | 349.73 | -0.69% | |
| 346.14 | 354.65 | 345.39 | 352.15 | +2.30% | |
| 337.89 | 344.79 | 336.03 | 344.24 | +1.94% | |
| 335.82 | 341.42 | 333.98 | 337.70 | +0.60% | |
| 334.93 | 337.09 | 329.82 | 335.70 | -0.03% | |
| 330.26 | 337.63 | 330.26 | 335.79 | +1.14% | |
| 329.49 | 335.00 | 328.29 | 332.00 | +1.34% | |
| 316.80 | 328.80 | 313.74 | 327.60 | +3.83% | |
| 321.72 | 323.39 | 313.07 | 315.53 | -1.83% | |
| 319.85 | 325.61 | 318.01 | 321.41 | +0.50% | |
| 334.47 | 335.01 | 317.67 | 319.82 | -4.19% | |
| 347.20 | 347.64 | 331.22 | 333.80 | -4.31% | |
| 350.46 | 354.97 | 345.25 | 348.84 | -0.82% | |
| 357.21 | 358.48 | 349.03 | 351.71 | -2.96% | |
| 353.46 | 363.54 | 351.00 | 362.42 | +3.25% | |
| 358.86 | 365.21 | 349.57 | 351.00 | -2.42% | |
| 346.14 | 361.16 | 346.14 | 359.71 | +3.12% | |
| 362.80 | 364.37 | 343.92 | 348.82 | -6.38% | |
| 372.79 | 375.56 | 369.85 | 372.61 | +0.37% | |
| 362.28 | 371.59 | 360.00 | 371.23 | +1.71% | |
| 355.68 | 365.66 | 353.35 | 365.00 | +1.28% | |
| 367.96 | 368.20 | 356.01 | 360.37 | -2.41% | |
| 368.50 | 382.86 | 345.93 | 369.27 | -9.64% | |
| 409.49 | 413.00 | 407.32 | 408.67 | +0.26% | |
| 406.02 | 412.10 | 403.73 | 407.61 | +0.03% | |
| 404.02 | 410.00 | 402.97 | 407.48 | +0.70% | |
| 403.76 | 406.36 | 399.09 | 404.66 | +0.22% | |
| 412.45 | 414.32 | 400.20 | 403.76 | -2.97% | |
| 412.41 | 416.74 | 407.03 | 416.14 | +0.46% | |
| 423.74 | 424.05 | 412.33 | 414.25 | -2.35% | |
| 424.06 | 428.93 | 421.48 | 424.20 | -0.51% | |
| 430.37 | 431.17 | 420.42 | 426.36 | -1.39% | |
| 433.57 | 434.79 | 430.81 | 432.39 | -0.56% | |
| 433.42 | 437.16 | 431.81 | 434.81 | +0.08% | |
| 433.12 | 439.29 | 432.29 | 434.47 | -0.72% | |
| 436.54 | 440.00 | 433.96 | 437.60 | +0.24% | |
| 430.00 | 437.38 | 430.00 | 436.54 | +1.13% | |
| 429.94 | 436.31 | 427.89 | 431.66 | -0.66% | |
| 444.73 | 445.00 | 428.19 | 434.54 | -2.38% | |
| 450.40 | 451.53 | 444.53 | 445.13 | -1.10% | |
| 449.74 | 452.28 | 449.38 | 450.08 | -0.17% | |
| 450.83 | 452.78 | 449.42 | 450.84 | +0.00% | |
| 450.56 | 451.60 | 449.20 | 450.83 | -0.08% | |
| 447.91 | 451.69 | 446.87 | 451.18 | +0.41% | |
| 449.14 | 449.44 | 446.02 | 449.34 | +0.02% | |
| 443.34 | 450.59 | 442.00 | 449.25 | +0.96% | |
| 449.63 | 451.03 | 443.65 | 444.99 | -1.23% | |
| 449.06 | 454.81 | 446.81 | 450.51 | -0.38% | |
| 442.49 | 453.84 | 441.04 | 452.24 | +1.91% | |
| 442.42 | 445.92 | 439.89 | 443.78 | +0.04% | |
| 447.66 | 448.86 | 439.83 | 443.60 | -0.51% | |
| 445.84 | 450.35 | 445.15 | 445.86 | +0.00% | |
| 442.50 | 449.69 | 441.76 | 445.84 | +0.80% | |
| 440.38 | 445.07 | 439.41 | 442.28 | +0.37% | |
| 446.13 | 449.06 | 439.25 | 440.64 | -1.36% | |
| 448.36 | 449.76 | 445.75 | 446.71 | -0.19% | |
| 444.08 | 449.70 | 443.97 | 447.56 | +0.63% | |
| 445.91 | 448.14 | 442.64 | 444.78 | -0.25% | |
| 439.96 | 446.29 | 439.96 | 445.89 | +0.39% | |
| 445.32 | 446.05 | 440.81 | 444.15 | +0.13% | |
| 444.46 | 446.26 | 441.80 | 443.58 | -0.59% | |
| 447.96 | 449.80 | 446.00 | 446.22 | +0.03% | |
| 445.74 | 448.18 | 443.73 | 446.08 | -0.07% | |
| 440.61 | 447.30 | 439.40 | 446.41 | +1.54% | |
| 442.57 | 445.97 | 438.73 | 439.64 | -0.93% | |
| 440.94 | 449.79 | 440.94 | 443.75 | +0.66% | |
| 448.45 | 448.45 | 440.15 | 440.86 | -0.88% | |
| 442.07 | 445.58 | 437.40 | 444.78 | +0.08% | |
| 443.40 | 448.64 | 442.23 | 444.41 | +0.12% | |
| 448.66 | 449.97 | 443.50 | 443.88 | -1.25% | |
| 446.89 | 451.05 | 441.38 | 449.50 | +0.39% | |
| 453.47 | 454.66 | 446.86 | 447.75 | -1.64% | |
| 443.30 | 455.80 | 441.03 | 455.20 | +2.69% | |
| 448.79 | 449.39 | 441.29 | 443.27 | -1.46% | |
| 445.00 | 451.98 | 441.84 | 449.82 | +0.62% | |
| 444.97 | 448.85 | 443.77 | 447.05 | +0.58% | |
| 443.56 | 447.32 | 440.95 | 444.48 | -0.30% | |
| 446.13 | 451.41 | 444.36 | 445.83 | -0.77% | |
| 450.11 | 451.45 | 444.57 | 449.31 | +0.17% | |
| 447.54 | 448.84 | 437.37 | 448.54 | +0.54% | |
| 439.08 | 448.00 | 435.42 | 446.15 | +0.62% | |
| 446.31 | 453.03 | 442.69 | 443.40 | -0.65% | |
| 451.58 | 454.78 | 444.13 | 446.28 | -2.17% | |
| 463.73 | 464.98 | 455.71 | 456.16 | -1.63% | |
| 476.52 | 476.53 | 458.92 | 463.73 | -3.15% | |
| 482.59 | 483.36 | 474.80 | 478.80 | -0.24% | |
| 467.06 | 481.48 | 456.99 | 479.96 | -5.70% | |
| 510.98 | 519.10 | 508.57 | 508.95 | -1.08% | |
| 507.28 | 517.50 | 505.90 | 514.52 | +1.71% | |
| 504.51 | 506.97 | 501.52 | 505.89 | +0.27% | |
| 500.04 | 505.04 | 498.42 | 504.52 | +0.89% | |
| 500.17 | 503.33 | 497.57 | 500.08 | +0.07% | |
| 507.80 | 515.57 | 499.16 | 499.73 | -2.74% | |
| 508.40 | 515.32 | 506.79 | 513.82 | +0.21% | |
| 507.35 | 513.85 | 504.11 | 512.73 | +0.73% | |
| 520.72 | 520.85 | 503.90 | 509.00 | -1.75% | |
| 519.90 | 520.05 | 511.45 | 518.07 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ROP chart for longer ranges.