Roper Technologies, Inc. (ROP) Stock Price History
Historical prices from 1992 to 2026
- 1M
- +9.1%
- 3M
- +1.1%
- YTD
- -16.2%
- 1Y
- -35.6%
- 3Y
- -8.6%
- 5Y
- -5.1%
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 July 7, 2026, Roper Technologies, Inc. (ROP) trades at $364.25, representing a -35.6% return over the past year. The stock has delivered a -20.1% total return over five years (-5.1% 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 -38.8%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers VRSK (-39.1% 1Y), MSCI (+4.4% 1Y), and FTV (+20.0% 1Y), ROP has underperformed the peer group average. Compare ROP vs VRSK →
ROP Historical Price Data · from 1992
Rows 1–50 of 8,658| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 361.31 | 366.66 | 358.54 | 364.25 | 691K | +0.01% |
| 2026-07-02 | 358.07 | 366.30 | 353.55 | 364.20 | 991K | +2.68% |
| 2026-07-01 | 344.96 | 355.93 | 343.13 | 354.68 | 892K | +4.81% |
| 2026-06-30 | 333.21 | 339.71 | 332.27 | 338.39 | 868K | +1.07% |
| 2026-06-29 | 342.22 | 343.00 | 333.49 | 334.80 | 756K | -1.04% |
| 2026-06-26 | 334.46 | 342.73 | 334.46 | 338.31 | 0 | +1.77% |
| 2026-06-25 | 329.40 | 338.22 | 326.73 | 332.42 | 810K | +0.29% |
| 2026-06-24 | 329.51 | 336.05 | 329.51 | 331.46 | 862K | +0.58% |
| 2026-06-23 | 332.99 | 333.53 | 327.23 | 329.54 | 1.14M | +1.37% |
| 2026-06-22 | 327.79 | 333.62 | 320.11 | 325.09 | 1.54M | -1.56% |
| 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% |
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 -35.6% over the past year, below its 5-year annualized CAGR of -5.1%. 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 -35.6% 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.