The lowest closing price for Roper Technologies (ROP) all-time was $1.14, on July 22, 1992. The latest price is $512.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $498.43 | $521.28 | $494.62 | $509.00 | 8,736,813 |
September 2025 | $523.22 | $529.12 | $491.43 | $497.86 | 18,424,240 |
August 2025 | $550.19 | $550.20 | $513.20 | $525.44 | 15,306,676 |
July 2025 | $565.47 | $573.98 | $534.81 | $549.49 | 14,102,352 |
June 2025 | $564.18 | $574.70 | $553.32 | $565.08 | 10,072,177 |
May 2025 | $562.38 | $582.21 | $554.80 | $568.49 | 11,182,309 |
April 2025 | $583.15 | $590.31 | $512.27 | $558.34 | 14,949,874 |
March 2025 | $585.82 | $592.47 | $557.06 | $586.91 | 12,991,283 |
February 2025 | $572.63 | $591.22 | $562.72 | $581.85 | 11,661,128 |
January 2025 | $521.48 | $581.66 | $497.21 | $573.04 | 14,130,351 |
December 2024 | $562.97 | $576.53 | $510.76 | $516.66 | 12,860,408 |
November 2024 | $533.31 | $571.48 | $530.04 | $562.97 | 9,117,220 |
October 2024 | $552.42 | $563.00 | $531.72 | $534.43 | 10,601,178 |
September 2024 | $549.13 | $557.91 | $533.89 | $552.26 | 8,488,418 |
August 2024 | $540.36 | $566.90 | $510.92 | $550.24 | 9,159,488 |
July 2024 | $562.10 | $574.75 | $516.53 | $540.66 | 12,025,084 |
June 2024 | $528.05 | $564.46 | $525.26 | $558.68 | 9,467,006 |
May 2024 | $507.47 | $545.04 | $503.73 | $528.05 | 12,465,736 |
April 2024 | $556.61 | $559.23 | $503.88 | $506.94 | 12,432,867 |
March 2024 | $535.55 | $557.40 | $529.27 | $555.12 | 9,102,580 |
February 2024 | $533.07 | $554.26 | $526.60 | $539.17 | 10,649,483 |
January 2024 | $536.08 | $556.95 | $515.64 | $531.52 | 10,360,866 |
December 2023 | $531.99 | $545.49 | $525.53 | $538.83 | 17,853,988 |
November 2023 | $484.43 | $533.06 | $477.94 | $531.99 | 10,678,629 |
October 2023 | $477.51 | $499.65 | $468.95 | $482.89 | 9,571,876 |
Daily pricing data for Roper Technologies dates back to 2/13/1992, and may be incomplete.
