Roper Technologies, Inc. (ROP) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ROP Historical Performance
Short-Term Returns
ROP Stock Price Trajectory (2011–2026)
As of May 7, 2026, Roper Technologies, Inc. (ROP) trades at $350.26, representing a -38.5% return over the past year. The stock has delivered a -18.3% total return over five years (-4.7% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $595.17 on March 5, 2025. From this peak, ROP has corrected -41.1%, currently trading 20% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers VRSK (-42.3% 1Y), MSCI (+6.8% 1Y), and FTV (+19.2% 1Y), ROP has underperformed the peer group average. Compare ROP vs VRSK →
ROP Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 352.84 | 356.90 | 348.87 | 350.26 | 1.57M | -1.77% |
| 2026-05-05 | 354.81 | 356.78 | 349.28 | 356.56 | 793K | +0.37% |
| 2026-05-04 | 356.81 | 360.87 | 354.21 | 355.23 | 882K | -0.83% |
| 2026-05-01 | 359.37 | 363.60 | 354.90 | 358.22 | 892K | +0.96% |
| 2026-04-30 | 352.05 | 356.16 | 349.01 | 354.81 | 1.26M | -0.33% |
| 2026-04-29 | 353.30 | 356.20 | 350.01 | 355.97 | 1.14M | +0.52% |
| 2026-04-28 | 356.85 | 361.14 | 352.75 | 354.12 | 1.17M | +0.47% |
| 2026-04-27 | 352.86 | 354.99 | 348.23 | 352.45 | 1.05M | -0.27% |
| 2026-04-24 | 362.61 | 364.87 | 349.72 | 353.40 | 1.27M | -2.88% |
| 2026-04-23 | 379.42 | 384.00 | 360.70 | 363.89 | 1.57M | -0.23% |
| 2026-04-22 | 363.00 | 368.13 | 362.27 | 364.73 | 1.13M | +0.50% |
| 2026-04-21 | 361.94 | 367.70 | 359.76 | 362.93 | 1.20M | +0.85% |
| 2026-04-20 | 360.07 | 365.00 | 358.39 | 359.87 | 962K | -0.71% |
| 2026-04-17 | 367.69 | 367.69 | 358.52 | 362.44 | 1.06M | +0.15% |
| 2026-04-16 | 362.58 | 365.45 | 360.36 | 361.88 | 1.34M | +1.06% |
| 2026-04-15 | 357.63 | 359.80 | 355.12 | 358.09 | 1.08M | +1.15% |
| 2026-04-14 | 356.06 | 360.58 | 353.44 | 354.01 | 930K | -0.66% |
| 2026-04-13 | 344.01 | 358.25 | 343.57 | 356.35 | 1.47M | +3.80% |
| 2026-04-10 | 349.32 | 350.08 | 342.08 | 343.29 | 1.15M | -1.88% |
| 2026-04-09 | 353.26 | 354.45 | 345.68 | 349.88 | 1.30M | -1.68% |
| 2026-04-08 | 360.61 | 362.42 | 355.20 | 355.85 | 802K | -0.83% |
| 2026-04-07 | 359.64 | 361.75 | 357.44 | 358.83 | 738K | -0.38% |
| 2026-04-06 | 357.06 | 360.57 | 353.67 | 360.19 | 790K | +0.65% |
| 2026-04-02 | 359.07 | 363.44 | 354.51 | 357.88 | 1.05M | +0.55% |
| 2026-04-01 | 351.46 | 356.47 | 347.54 | 355.94 | 1.13M | +0.59% |
| 2026-03-31 | 352.52 | 355.54 | 348.42 | 353.86 | 1.51M | +0.54% |
| 2026-03-30 | 345.74 | 354.03 | 341.43 | 351.95 | 1.22M | +2.19% |
| 2026-03-27 | 348.59 | 351.59 | 343.87 | 344.42 | 1.23M | -1.89% |
| 2026-03-26 | 346.98 | 356.33 | 344.27 | 351.07 | 955K | +1.25% |
| 2026-03-25 | 348.82 | 351.86 | 340.60 | 346.72 | 974K | +0.23% |
Full ROP Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ROP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ROP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ROP vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonROP — Frequently Asked Questions
Quick answers to the most common questions about buying ROP stock.
How has ROP stock performed recently?
ROP declined -38.5% over the past year, below its 5-year annualized CAGR of -4.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ROP's all-time high price?
Roper Technologies, Inc. reached $595.17 on 2025-03-05. The 52-week high is $584.03. Current 1-year return of -38.5% places the stock further from historical peaks.
Where can I download ROP historical price data?
This page provides ROP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.