Roper Technologies, Inc. (ROP) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +1.8%
- 3M
- +5.1%
- YTD
- -11.9%
- 1Y
- -23.5%
- 3Y
- -8.6%
- 5Y
- -4.0%
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
- -16.2%
ROP Stock Price Trajectory (1992–2026)
As of October 17, 2026, Roper Technologies, Inc. (ROP) trades at $382.71, representing a -23.5% return over the past year. The stock has delivered a -15.1% total return over five years (-4.0% 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 -35.7%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers VRSK (-16.7% 1Y), MSCI (+6.7% 1Y), and FTV (+18.7% 1Y), ROP has underperformed the peer group average. Compare ROP vs VRSK →
ROP Historical Price Data · from 1992
Rows 1–50 of 8,730| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 387.02 | 390.68 | 378.94 | 382.71 | 738K | +0.07% |
| 2026-10-15 | 380.15 | 386.46 | 378.21 | 382.45 | 868K | +2.62% |
| 2026-10-14 | 370.52 | 373.84 | 367.70 | 372.69 | 682K | +1.16% |
| 2026-10-13 | 368.09 | 372.87 | 366.65 | 368.41 | 613K | +0.30% |
| 2026-10-12 | 364.91 | 370.15 | 364.91 | 367.32 | 559K | +0.89% |
| 2026-10-09 | 365.22 | 368.20 | 362.39 | 364.09 | 438K | -0.04% |
| 2026-10-08 | 357.73 | 364.86 | 354.37 | 364.23 | 870K | +1.58% |
| 2026-10-07 | 364.14 | 365.24 | 357.48 | 358.57 | 459K | -1.02% |
| 2026-10-06 | 360.98 | 364.36 | 359.08 | 362.28 | 580K | -0.30% |
| 2026-10-05 | 356.43 | 363.77 | 354.01 | 363.38 | 712K | +2.56% |
| 2026-10-02 | 362.88 | 363.90 | 353.60 | 354.32 | 753K | -2.28% |
| 2026-10-01 | 353.01 | 363.82 | 351.93 | 362.59 | 1.12M | +3.77% |
| 2026-09-30 | 348.38 | 354.75 | 348.38 | 349.41 | 765K | -0.01% |
| 2026-09-29 | 348.64 | 352.25 | 347.45 | 349.45 | 609K | -1.29% |
| 2026-09-28 | 353.66 | 355.56 | 348.77 | 354.00 | 927K | -1.27% |
| 2026-09-25 | 362.32 | 363.86 | 357.75 | 358.56 | 753K | -1.50% |
| 2026-09-24 | 367.60 | 372.70 | 361.86 | 364.02 | 800K | -0.64% |
| 2026-09-23 | 364.99 | 371.10 | 361.00 | 366.36 | 731K | +0.69% |
| 2026-09-22 | 370.85 | 372.11 | 360.65 | 363.85 | 1.14M | -0.42% |
| 2026-09-21 | 372.00 | 374.15 | 364.33 | 365.40 | 1.03M | -1.97% |
| 2026-09-18 | 373.99 | 375.07 | 368.69 | 372.74 | 3.31M | -0.54% |
| 2026-09-17 | 374.93 | 377.21 | 370.52 | 374.76 | 660K | -0.28% |
| 2026-09-16 | 377.91 | 380.98 | 373.29 | 375.82 | 735K | -2.11% |
| 2026-09-15 | 387.06 | 389.53 | 382.18 | 383.94 | 857K | -2.70% |
| 2026-09-14 | 397.18 | 403.36 | 393.93 | 394.61 | 800K | +1.57% |
| 2026-09-11 | 388.65 | 389.46 | 383.71 | 388.52 | 571K | -0.02% |
| 2026-09-10 | 393.27 | 394.00 | 387.59 | 388.58 | 501K | -0.45% |
| 2026-09-09 | 395.53 | 396.78 | 388.21 | 390.35 | 658K | -1.34% |
| 2026-09-08 | 401.92 | 403.00 | 393.65 | 395.65 | 586K | -2.86% |
| 2026-09-04 | 418.41 | 419.21 | 405.57 | 407.28 | 617K | -3.57% |
| 2026-09-03 | 421.78 | 429.60 | 418.45 | 422.35 | 620K | +1.58% |
| 2026-09-02 | 423.06 | 423.06 | 415.01 | 415.79 | 647K | -0.60% |
| 2026-09-01 | 420.97 | 426.22 | 417.51 | 418.31 | 496K | -1.49% |
| 2026-08-31 | 422.00 | 427.16 | 421.94 | 424.64 | 707K | -0.37% |
| 2026-08-28 | 422.74 | 428.13 | 420.33 | 426.20 | 561K | +0.83% |
| 2026-08-27 | 415.25 | 423.99 | 412.97 | 422.69 | 907K | +2.28% |
| 2026-08-26 | 407.44 | 416.72 | 407.23 | 413.28 | 664K | -0.02% |
| 2026-08-25 | 412.32 | 418.00 | 409.10 | 413.37 | 691K | -0.52% |
| 2026-08-24 | 414.00 | 418.75 | 412.05 | 415.51 | 619K | +0.90% |
| 2026-08-21 | 409.95 | 413.54 | 403.33 | 411.79 | 588K | +0.33% |
| 2026-08-20 | 408.01 | 412.63 | 405.44 | 410.45 | 581K | +0.77% |
| 2026-08-19 | 395.90 | 410.76 | 394.02 | 407.32 | 627K | +3.34% |
| 2026-08-18 | 398.82 | 400.82 | 394.12 | 394.17 | 514K | +1.14% |
| 2026-08-17 | 393.27 | 396.98 | 389.38 | 389.71 | 764K | -2.41% |
| 2026-08-14 | 400.95 | 403.02 | 388.77 | 399.34 | 930K | +0.46% |
| 2026-08-13 | 397.39 | 400.13 | 387.82 | 397.50 | 938K | +0.57% |
| 2026-08-12 | 389.89 | 397.41 | 389.69 | 395.23 | 480K | -1.07% |
| 2026-08-11 | 399.48 | 404.51 | 398.18 | 399.50 | 635K | -1.09% |
| 2026-08-10 | 397.75 | 405.77 | 397.10 | 403.89 | 750K | +0.41% |
| 2026-08-07 | 400.32 | 404.26 | 394.72 | 402.25 | 687K | +1.30% |
ROP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -23.5% over the past year, below its 5-year annualized CAGR of -4.0%. The stock trades above 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 $519.10. Current 1-year return of -23.5% 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 1992-2026, downloadable in CSV format.