Roper Technologies, Inc. (ROP) Stock Price History
Historical prices from 1992 to 2026
- 1M
- -0.2%
- 3M
- -5.9%
- YTD
- -24.0%
- 1Y
- -40.6%
- 3Y
- -10.2%
- 5Y
- -6.0%
Loading 10-year price history...
ROP Historical Performance
ROP Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -26.6%
- 2003 annual price return
- +29.4%
- 2004 annual price return
- +21.6%
- 2005 annual price return
- +31.6%
- 2006 annual price return
- +27.0%
- 2007 annual price return
- +24.8%
- 2008 annual price return
- -28.8%
- 2009 annual price return
- +16.9%
- 2010 annual price return
- +45.5%
- 2011 annual price return
- +12.7%
- 2012 annual price return
- +26.4%
- 2013 annual price return
- +21.1%
- 2014 annual price return
- +13.2%
- 2015 annual price return
- +21.2%
- 2016 annual price return
- -1.8%
- 2017 annual price return
- +40.1%
- 2018 annual price return
- +2.3%
- 2019 annual price return
- +32.9%
- 2020 annual price return
- +18.1%
- 2021 annual price return
- +17.2%
- 2022 annual price return
- -9.0%
- 2023 annual price return
- +25.5%
- 2024 annual price return
- -2.7%
- 2025 annual price return
- -13.4%
- 2026 annual price return
- -19.5%
ROP Stock Price Trajectory (1992–2026)
As of June 21, 2026, Roper Technologies, Inc. (ROP) trades at $330.26, representing a -40.6% return over the past year. The stock has delivered a -23.3% total return over five years (-6.0% 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 -44.5%, currently trading 19% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers VRSK (-43.3% 1Y), MSCI (+6.9% 1Y), and FTV (+16.0% 1Y), ROP has underperformed the peer group average. Compare ROP vs VRSK →
ROP Historical Price Data · from 1992
Rows 1–50 of 8,648| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 329.87 | 332.04 | 325.80 | 330.25 | 2.99M | +0.09% |
| 2026-06-17 | 332.15 | 339.66 | 328.06 | 329.97 | 1.28M | -2.18% |
| 2026-06-16 | 333.45 | 338.89 | 332.18 | 337.33 | 841K | +1.47% |
| 2026-06-15 | 334.33 | 338.11 | 330.64 | 332.45 | 487K | -0.75% |
| 2026-06-12 | 331.37 | 337.64 | 329.69 | 334.97 | 1.08M | +0.68% |
| 2026-06-11 | 329.78 | 335.42 | 326.53 | 332.71 | 1.32M | -0.42% |
| 2026-06-10 | 335.28 | 339.10 | 329.85 | 334.10 | 988K | -0.38% |
| 2026-06-09 | 329.42 | 338.18 | 328.73 | 335.37 | 830K | +0.49% |
| 2026-06-08 | 330.65 | 336.20 | 327.86 | 333.75 | 1.12M | +0.47% |
| 2026-06-05 | 335.40 | 336.93 | 330.39 | 332.18 | 880K | +0.11% |
| 2026-06-04 | 340.55 | 341.31 | 330.60 | 331.80 | 735K | +0.03% |
| 2026-06-03 | 334.33 | 335.16 | 326.90 | 331.70 | 753K | -1.43% |
| 2026-06-02 | 338.58 | 340.00 | 329.24 | 336.50 | 921K | -2.25% |
| 2026-06-01 | 329.75 | 347.06 | 328.15 | 344.25 | 1.20M | +5.75% |
| 2026-05-29 | 321.70 | 326.46 | 316.85 | 325.53 | 1.07M | +1.81% |
| 2026-05-28 | 316.62 | 321.57 | 311.81 | 319.75 | 1.31M | +0.99% |
| 2026-05-27 | 320.30 | 325.43 | 316.50 | 316.62 | 800K | -1.15% |
| 2026-05-26 | 323.41 | 324.53 | 320.02 | 320.30 | 727K | -2.03% |
| 2026-05-22 | 323.10 | 327.08 | 323.10 | 326.94 | 1.00M | +0.99% |
| 2026-05-21 | 319.95 | 324.49 | 315.51 | 323.73 | 816K | +0.19% |
| 2026-05-20 | 325.13 | 325.13 | 318.57 | 323.12 | 720K | -1.76% |
| 2026-05-19 | 336.60 | 340.00 | 328.00 | 328.91 | 1.44M | -0.63% |
| 2026-05-18 | 320.81 | 331.44 | 319.13 | 331.01 | 1.07M | +3.15% |
| 2026-05-15 | 320.73 | 325.10 | 319.72 | 320.90 | 1.35M | +0.93% |
| 2026-05-14 | 315.59 | 320.55 | 312.07 | 317.95 | 1.16M | +0.54% |
| 2026-05-13 | 318.80 | 320.88 | 305.96 | 316.25 | 1.57M | -2.37% |
| 2026-05-12 | 331.24 | 333.89 | 322.73 | 323.94 | 958K | -1.48% |
| 2026-05-11 | 339.53 | 339.73 | 327.89 | 328.80 | 1.31M | -4.23% |
| 2026-05-08 | 349.90 | 351.31 | 340.68 | 343.32 | 1.09M | -2.59% |
| 2026-05-07 | 350.26 | 357.26 | 350.26 | 352.44 | 832K | +0.62% |
| 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% |
Full Stock Analysis
Deep dive into ROP consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ROP — Frequently Asked Questions
Quick answers to the most common questions about buying ROP stock.
How has ROP stock performed recently?
ROP declined -40.6% over the past year, below its 5-year annualized CAGR of -6.0%. 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 $575.77. Current 1-year return of -40.6% 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 1992-2026, downloadable in CSV format.