The highest closing price for Roper Technologies (ROP) last month was $526.25, on September 4. It was down 4.8% for the month. The latest price is $514.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $499.62 | $501.25 | $494.99 | $497.86 | 804,827 |
September 29 2025 | $499.39 | $500.31 | $493.96 | $500.13 | 729,209 |
September 26 2025 | $494.40 | $499.49 | $493.26 | $498.48 | 560,937 |
September 25 2025 | $505.38 | $505.98 | $491.43 | $494.21 | 949,397 |
September 24 2025 | $502.66 | $506.49 | $501.54 | $504.84 | 765,695 |
September 23 2025 | $506.55 | $507.90 | $501.32 | $503.15 | 1,097,937 |
September 22 2025 | $500.67 | $509.61 | $500.62 | $508.79 | 665,375 |
September 19 2025 | $507.67 | $508.63 | $502.12 | $503.78 | 1,437,868 |
September 18 2025 | $508.81 | $512.27 | $506.77 | $508.17 | 736,959 |
September 17 2025 | $503.54 | $516.58 | $502.90 | $508.81 | 940,796 |
September 16 2025 | $504.16 | $505.42 | $498.17 | $501.61 | 1,871,724 |
September 15 2025 | $511.68 | $513.53 | $503.42 | $504.39 | 689,115 |
September 12 2025 | $514.73 | $516.31 | $511.19 | $511.68 | 615,448 |
September 11 2025 | $513.15 | $518.33 | $512.15 | $516.52 | 849,768 |
September 10 2025 | $518.58 | $518.58 | $508.29 | $512.38 | 1,117,909 |
September 09 2025 | $520.83 | $524.03 | $517.61 | $518.81 | 968,962 |
September 08 2025 | $518.24 | $523.20 | $516.65 | $522.56 | 1,085,960 |
September 05 2025 | $529.12 | $529.12 | $515.92 | $517.58 | 700,588 |
September 04 2025 | $522.22 | $526.35 | $520.46 | $526.25 | 441,627 |
September 03 2025 | $516.42 | $523.81 | $516.42 | $523.26 | 713,035 |
September 02 2025 | $523.22 | $524.13 | $515.39 | $518.13 | 681,104 |
Daily pricing data for Roper Technologies dates back to 2/13/1992, and may be incomplete.
