ROP Daily Statistics
ROP daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Roper Technologies, Inc. Common Stock (ROP) company overview
Roper Technologies is a holding company focused on acquiring, managing, and developing niche market-leading technology businesses. The company operates a decentralized business model whereby each portfolio company operates independently from the others. Roper positions itself as a free cash flow compounder, whereby excess free cash flow generated by its portfolio businesses is repatriated to the parent company, which is then utilized to acquire additional businesses. Presently, the company operates 30 distinct businesses with over three-fourths of the revenue coming from software products and over two-thirds of revenue coming from recurring and reoccurring sources.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 365.22 | 368.1 | 362.39 | 364.09 | — |
| 2026-10-08 | 357.73 | 364.86 | 354.37 | 364.23 | — |
| 2026-10-07 | 364.14 | 365.24 | 357.48 | 358.57 | — |
| 2026-10-06 | 360.98 | 364.34 | 359.08 | 362.28 | — |
| 2026-10-05 | 356.42 | 363.77 | 354.01 | 363.38 | — |
| 2026-10-02 | 363.01 | 363.65 | 353.6 | 354.32 | — |
| 2026-10-01 | 353.01 | 363.82 | 351.93 | 362.59 | — |
| 2026-09-30 | 350.2 | 354.75 | 348.55 | 349.41 | — |
| 2026-09-29 | 348.64 | 352.25 | 347.45 | 349.45 | — |
| 2026-09-28 | 353.89 | 355.4 | 348.77 | 354 | — |
| 2026-09-25 | 362.32 | 363.86 | 357.75 | 358.56 | — |
| 2026-09-24 | 367.6 | 372.7 | 361.86 | 364.02 | — |
| 2026-09-23 | 364.99 | 371.1 | 361 | 366.36 | — |
| 2026-09-21 | 372 | 374.15 | 364.33 | 365.4 | — |
| 2026-09-18 | 374.22 | 375.07 | 368.69 | 372.74 | — |
| 2026-09-17 | 374.93 | 377.21 | 370.52 | 374.76 | — |
| 2026-09-16 | 377.9 | 380.98 | 373.29 | 375.82 | — |
| 2026-09-15 | 387.06 | 389.36 | 382.18 | 383.94 | — |
| 2026-09-14 | 397.18 | 403.2 | 393.93 | 394.61 | — |
| 2026-09-11 | 388.65 | 389.46 | 383.71 | 388.52 | — |
| 2026-09-10 | 393.12 | 394 | 387.59 | 388.58 | — |
| 2026-09-09 | 395.53 | 396.77 | 388.21 | 390.35 | — |
| 2026-09-08 | 401.92 | 403 | 393.65 | 395.65 | — |
| 2026-09-04 | 418.41 | 419.21 | 405.57 | 407.28 | — |
| 2026-09-02 | 423.06 | 423.06 | 415.01 | 415.79 | — |
| 2026-09-01 | 420.97 | 426.06 | 417.51 | 418.31 | — |
| 2026-08-31 | 422 | 427.16 | 421.94 | 424.64 | — |
| 2026-08-27 | 415.25 | 423.99 | 412.97 | 422.69 | — |
| 2026-08-26 | 407.44 | 416.72 | 407.23 | 413.28 | — |
| 2026-08-25 | 412.32 | 418 | 409.1 | 413.37 | — |
| 2026-08-24 | 414 | 418.75 | 412.05 | 415.51 | — |
| 2026-08-21 | 409.95 | 413.54 | 403.33 | 411.79 | — |
| 2026-08-20 | 408.01 | 412.63 | 405.44 | 410.45 | — |
| 2026-08-19 | 395.9 | 410.76 | 394.64 | 407.32 | — |
| 2026-08-18 | 398.99 | 400.82 | 394.12 | 394.17 | — |
| 2026-08-17 | 393.27 | 396.98 | 389.38 | 389.71 | — |
| 2026-08-14 | 400.95 | 403.02 | 388.84 | 399.34 | — |
| 2026-08-13 | 397.39 | 400.13 | 387.82 | 397.5 | — |
| 2026-08-12 | 389.95 | 397.38 | 389.69 | 395.23 | — |
| 2026-08-11 | 400.25 | 404.51 | 398.18 | 399.5 | — |
| 2026-08-10 | 397.75 | 405.77 | 397.28 | 403.89 | — |
| 2026-08-07 | 400.18 | 404.26 | 394.72 | 402.25 | — |
| 2026-08-06 | 397.5 | 397.55 | 389.73 | 397.08 | — |
| 2026-08-05 | 397.42 | 399.25 | 391.5 | 394.53 | — |
| 2026-08-04 | 391.93 | 393.18 | 386.23 | 392.76 | — |
| 2026-08-03 | 400.97 | 403.71 | 388.34 | 392.57 | — |
| 2026-07-31 | 385.08 | 393.64 | 381.28 | 391.97 | — |
| 2026-07-30 | 397.66 | 398.29 | 381.71 | 389.25 | — |
| 2026-07-29 | 392.74 | 410.26 | 390.92 | 408.07 | — |
| 2026-07-28 | 385 | 401.24 | 384.94 | 390.92 | — |
| 2026-07-27 | 370.76 | 380.81 | 367.51 | 375.02 | — |
| 2026-07-24 | 362.23 | 371.28 | 359.42 | 367.34 | — |
| 2026-07-23 | 369.15 | 369.15 | 354.17 | 355.12 | — |
| 2026-07-22 | 351.07 | 352.01 | 335.52 | 336.71 | — |
| 2026-07-21 | 356.36 | 360.99 | 350.62 | 350.69 | — |
| 2026-07-20 | 360.76 | 366.64 | 355.03 | 362.84 | — |
| 2026-07-17 | 363.84 | 369.07 | 358.75 | 363.14 | — |
| 2026-07-16 | 352.25 | 364.99 | 350.71 | 364.21 | — |
| 2026-07-15 | 347.9 | 355.02 | 347.39 | 348.51 | — |
| 2026-07-14 | 351.56 | 354.98 | 346.64 | 346.65 | — |
| 2026-07-13 | 358.84 | 363.39 | 358.2 | 360.59 | — |
| 2026-07-10 | 358.22 | 361.01 | 354.96 | 355.9 | — |
| 2026-07-09 | 348.91 | 356.78 | 347 | 355.94 | — |
| 2026-07-08 | 360.42 | 362.86 | 350.47 | 354.89 | — |
| 2026-07-07 | 374.49 | 375.99 | 363.56 | 363.76 | — |
| 2026-07-06 | 361.31 | 366.66 | 356.44 | 364.25 | — |
| 2026-07-02 | 358.07 | 366.3 | 353.55 | 364.2 | — |
| 2026-07-01 | 344.96 | 355.93 | 343.13 | 354.68 | — |
| 2026-06-30 | 333.21 | 339.7 | 332.27 | 338.39 | — |
| 2026-06-29 | 342.22 | 343 | 330.58 | 334.8 | — |
| 2026-06-26 | 334.46 | 342.73 | 334.46 | 338.31 | — |
| 2026-06-25 | 329.4 | 338.22 | 326.73 | 332.42 | — |
| 2026-06-24 | 329.51 | 336.05 | 329.51 | 331.6 | — |
| 2026-06-23 | 332.5 | 333.53 | 327.23 | 329.54 | — |
| 2026-06-22 | 327.79 | 333.62 | 320.11 | 325.09 | — |
| 2026-06-18 | 329.87 | 332.04 | 325.8 | 330.26 | — |
| 2026-06-17 | 332.15 | 339.66 | 328.07 | 329.97 | — |
| 2026-06-16 | 333.45 | 338.88 | 332.18 | 337.33 | — |
| 2026-06-15 | 334.33 | 338.11 | 330.64 | 332.45 | — |
| 2026-06-12 | 331.37 | 337.64 | 329.89 | 334.97 | — |
| 2026-06-11 | 329.78 | 335.42 | 326.53 | 332.71 | — |
| 2026-06-10 | 335.28 | 339.1 | 329.85 | 334.1 | — |
| 2026-06-09 | 329.42 | 338.18 | 328.73 | 335.37 | — |
| 2026-06-05 | 335.91 | 336.62 | 330.39 | 332.18 | — |
| 2026-06-04 | 340.55 | 341.31 | 330.6 | 331.8 | — |
| 2026-06-03 | 334.33 | 335.16 | 326.9 | 331.7 | — |
| 2026-06-02 | 338.58 | 340 | 329.24 | 336.5 | — |
| 2026-06-01 | 330.08 | 347.03 | 328.15 | 344.25 | — |
| 2026-05-29 | 321.7 | 326.46 | 316.85 | 325.53 | — |
| 2026-05-28 | 316.62 | 321.57 | 311.81 | 319.75 | — |
| 2026-05-27 | 320.3 | 325.43 | 316.47 | 316.62 | — |
| 2026-05-22 | 323.1 | 329.24 | 323.1 | 326.94 | — |
| 2026-05-21 | 319.95 | 324.49 | 315.51 | 324.08 | — |
| 2026-05-20 | 325.13 | 325.13 | 318.57 | 323.12 | — |
| 2026-05-19 | 336.6 | 340 | 328 | 328.91 | — |
| 2026-05-18 | 320.81 | 331.43 | 319.13 | 331.01 | — |
| 2026-05-15 | 320.73 | 325.1 | 319.72 | 320.9 | — |
| 2026-05-14 | 315.59 | 320.61 | 312.07 | 317.95 | — |
| 2026-05-13 | 318.8 | 320.88 | 305.96 | 316.25 | — |
| 2026-05-12 | 331.24 | 333.89 | 322.73 | 323.94 | — |
| 2026-05-11 | 339.53 | 339.73 | 327.89 | 328.8 | — |
| 2026-05-08 | 349.9 | 351.31 | 340.68 | 343.32 | — |
| 2026-05-07 | 350.26 | 357.26 | 350.26 | 352.44 | — |
| 2026-05-06 | 354.31 | 356.9 | 349.01 | 350.26 | — |
| 2026-05-05 | 354.47 | 356.96 | 349.28 | 356.56 | — |
| 2026-05-04 | 356.81 | 360.87 | 354.35 | 355.23 | — |
| 2026-05-01 | 359.37 | 363.6 | 354.9 | 358.22 | — |
| 2026-04-30 | 352.05 | 356.16 | 349.01 | 354.81 | — |
| 2026-04-29 | 353.3 | 356.2 | 350.01 | 355.97 | — |
| 2026-04-28 | 356.85 | 361.14 | 352.75 | 354.12 | — |
| 2026-04-27 | 352.86 | 354.99 | 348.24 | 352.45 | — |
| 2026-04-24 | 362.61 | 364.87 | 349.27 | 353.4 | — |
| 2026-04-23 | 379.42 | 384 | 360.7 | 363.76 | — |
| 2026-04-22 | 363 | 367.97 | 362.27 | 364.73 | — |
| 2026-04-21 | 361.94 | 367.7 | 359.77 | 362.93 | — |
| 2026-04-20 | 360.07 | 365 | 358.39 | 359.87 | — |
| 2026-04-17 | 367.69 | 367.69 | 358.52 | 362.44 | — |
| 2026-04-16 | 362.58 | 365.45 | 360.44 | 361.88 | — |
| 2026-04-15 | 357.63 | 359.8 | 355.12 | 358.09 | — |
| 2026-04-14 | 356.06 | 360.58 | 353.43 | 354 | — |