Roper Technologies - 27 Year Stock Price History | ROP

Historical daily share price chart and data for Roper Technologies since 1992 adjusted for splits. The latest closing stock price for Roper Technologies as of September 18, 2019 is 359.63.
  • The all-time high Roper Technologies stock closing price was 384.45 on July 12, 2019.
  • The Roper Technologies 52-week high stock price is 385.51, which is 7.2% above the current share price.
  • The Roper Technologies 52-week low stock price is 245.59, which is 31.7% below the current share price.
  • The average Roper Technologies stock price for the last 52 weeks is 324.79.
Roper Technologies Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 340.3658 266.6100 384.4500 258.8000 359.6300 34.94%
2018 282.4047 260.5600 311.5100 247.0100 266.5200 2.90%
2017 228.4784 184.9300 267.2100 184.9300 259.0000 41.47%
2016 175.2206 186.5100 188.0400 158.8900 183.0800 -3.54%
2015 171.0142 156.6200 194.8300 145.7500 189.7900 21.39%
2014 144.1221 138.0800 160.4800 128.9900 156.3500 12.74%
2013 125.4675 114.4800 138.6800 114.1400 138.6800 24.40%
2012 101.6413 88.2100 113.1400 88.0200 111.4800 28.33%
2011 80.3307 77.0600 88.4500 65.9100 86.8700 13.66%
2010 61.7907 52.5400 78.4300 50.0800 76.4300 45.94%
2009 46.6851 44.8000 55.0400 36.9600 52.3700 20.64%
2008 55.3273 61.0100 67.7000 35.1900 43.4100 -30.59%
2007 58.9016 50.1100 70.8100 48.6100 62.5400 24.48%
2006 45.8363 39.5500 51.3100 38.4600 50.2400 27.16%
2005 35.5236 30.0300 40.7100 28.3850 39.5100 30.03%
2004 27.1460 25.0050 31.6550 22.6350 30.3850 23.37%
2003 19.6081 19.0350 25.7900 13.3750 24.6300 34.59%
2002 20.2972 24.9400 25.9000 13.6800 18.3000 -26.06%
2001 19.8535 16.7200 25.6850 16.5000 24.7500 49.73%
2000 16.0125 17.7800 18.2500 12.5000 16.5300 -12.56%
1999 15.4137 9.8450 19.1900 9.8450 18.9050 85.53%
1998 12.1388 14.5000 16.9400 6.9400 10.1900 -27.86%
1997 12.7321 9.7200 16.9400 9.3125 14.1250 44.43%
1996 10.9755 9.5000 12.6250 8.9075 9.7800 6.45%
1995 7.9107 6.1250 9.7825 5.3125 9.1875 45.54%
1994 6.4050 7.6250 8.3750 5.3750 6.3125 -22.31%
1993 6.4141 2.2500 9.5000 2.2500 8.1250 261.11%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $37.587B $5.191B
Roper Technologies, Inc. designs and develops software, engineered products and solutions for healthcare, transportation, food, energy, water, education and other niche markets. Roper Technologies, Inc., formerly known as Roper Industries Inc., is based in Sarasota, Florida.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $50.941B 20.89
Atlas Copco AB (ATLKY) Sweden $39.344B 21.31
Ingersoll-Rand (Ireland) (IR) Ireland $30.059B 20.57
Parker-Hannifin (PH) United States $23.008B 15.14
Wolseley (FERGY) Switzerland $17.465B 0.00
Dover (DOV) United States $14.358B 17.66
Xylem (XYL) United States $14.102B 26.46
Mitsubishi Heavy Industries (MHVYF) Japan $13.715B 14.79
IDEX (IEX) United States $13.002B 30.29
Nordson (NDSN) United States $8.388B 26.43
Graco (GGG) United States $7.728B 24.38
Middleby (MIDD) United States $6.706B 18.73
Flowserve (FLS) United States $6.455B 24.36
Metso (MXCYY) Finland $6.279B 18.32
GEA GROUP AG SP (GEAGY) Germany $5.353B 0.00
RBC Bearings (ROLL) United States $4.089B 33.35
SUMITOMO HEAVY (SOHVY) Japan $3.750B 0.00
Kawasaki Heavy Industries (KWHIY) Japan $3.725B 24.78
Colfax (CFX) United States $3.475B 12.30
IHI CORP (IHICY) Japan $3.252B 10.33
Barnes (B) United States $2.835B 18.18
Chart Industries (GTLS) United States $2.439B 28.17
Welbilt (WBT) United States $2.426B 24.57
Applied Industrial Technologies (AIT) United States $2.180B 12.79
Altra Industrial Motion (AIMC) United States $1.851B 10.25
Kaman (KAMN) United States $1.769B 25.09
EnPro Industries (NPO) United States $1.461B 16.08
Sun Hydraulics (HLIO) United States $1.401B 19.18
Tennant (TNC) United States $1.298B 26.41
Japan Steel Works (JPSWY) Japan $1.295B 6.99
China High Speed Transmission Equipment Group (CHSTY) China $1.012B 0.00
Kadant Inc (KAI) United States $0.988B 14.99
Standex (SXI) United States $0.950B 19.10
Gorman-Rupp (GRC) United States $0.891B 21.85
DXP Enterprises (DXPE) United States $0.640B 16.61
Luxfer Holdings (LXFR) United Kingdom $0.439B 9.97
Graham (GHM) United States $0.194B 51.79
Twin Discorporated (TWIN) United States $0.176B 13.88
Manitex (MNTX) United States $0.124B 21.72
Hickok (CRAWA) United States $0.051B 12.09
Taylor Devices (TAYD) United States $0.038B 15.07
Broadwind Energy (BWEN) United States $0.029B 0.00
CVD Equipment (CVV) United States $0.024B 0.00
NF Energy Saving (BIMI) China $0.012B 0.00