Roper Technologies Inc (ROP) stock
ROPNasdaqIndustrial Instruments For Measurement, Display, and ControlFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 19/3026% below fair value
$466.60+16.95 (+3.77%)
Close on Oct 30, 2026Market cap $46.15BP/E 19.3Yield 0.73%
Price history
Roper Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$466.60
+3.77% on the day
52-week range
$305.96 – $470.01
-0.7% from the high
Change over 52 weeks
+5.2%
From $443.40 on Oct 30, 2025
Average volume
883,638
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $462.31 | $470.01 | $461.08 | $466.60 | +3.77% | 1,950,425 |
| Oct 29, 2026 | $443.02 | $450.21 | $436.34 | $449.65 | +2.04% | 1,162,257 |
| Oct 28, 2026 | $430.64 | $441.25 | $430.10 | $440.66 | +1.42% | 1,169,810 |
| Oct 27, 2026 | $434.12 | $439.37 | $430.14 | $434.48 | -1.62% | 1,169,626 |
| Oct 26, 2026 | $442.37 | $450.76 | $436.45 | $441.65 | +0.80% | 1,427,540 |
| Oct 23, 2026 | $440.00 | $444.77 | $433.54 | $438.14 | +0.44% | 1,161,480 |
| Oct 22, 2026 | $407.78 | $439.93 | $406.46 | $436.23 | +9.73% | 1,977,042 |
| Oct 21, 2026 | $395.28 | $398.92 | $393.01 | $397.56 | -0.16% | 852,913 |
| Oct 20, 2026 | $388.00 | $398.53 | $386.06 | $398.21 | +3.84% | 637,273 |
| Oct 19, 2026 | $380.96 | $385.08 | $378.60 | $383.50 | +0.21% | 710,475 |
| Oct 16, 2026 | $387.17 | $391.01 | $378.83 | $382.71 | +0.07% | 737,811 |
| Oct 15, 2026 | $380.15 | $386.46 | $378.21 | $382.45 | +2.62% | 867,717 |
| Oct 14, 2026 | $370.52 | $373.84 | $367.70 | $372.69 | +1.16% | 682,174 |
| Oct 13, 2026 | $368.09 | $372.87 | $366.65 | $368.41 | +0.30% | 612,765 |
| Oct 12, 2026 | $364.91 | $370.15 | $364.91 | $367.32 | +0.89% | 558,517 |
| Oct 9, 2026 | $365.22 | $368.20 | $362.39 | $364.09 | -0.04% | 437,704 |
| Oct 8, 2026 | $357.73 | $364.86 | $354.37 | $364.23 | +1.58% | 870,180 |
| Oct 7, 2026 | $364.14 | $365.24 | $357.48 | $358.57 | -1.02% | 458,527 |
| Oct 6, 2026 | $360.98 | $364.36 | $359.08 | $362.28 | -0.30% | 580,099 |
| Oct 5, 2026 | $356.43 | $363.77 | $354.01 | $363.38 | +2.56% | 712,173 |
| Oct 2, 2026 | $362.88 | $363.90 | $353.60 | $354.32 | -2.28% | 753,210 |
| Oct 1, 2026 | $353.01 | $363.82 | $351.93 | $362.59 | +3.77% | 1,120,402 |
| Sep 30, 2026 | $348.38 | $354.75 | $348.38 | $349.41 | -0.01% | 765,060 |
| Sep 29, 2026 | $348.64 | $352.25 | $347.45 | $349.45 | -1.29% | 609,208 |
| Sep 28, 2026 | $353.66 | $355.56 | $348.77 | $354.00 | -1.27% | 927,083 |
| Sep 25, 2026 | $362.32 | $363.86 | $357.75 | $358.56 | -1.50% | 753,409 |
| Sep 24, 2026 | $367.60 | $372.70 | $361.86 | $364.02 | -0.64% | 799,856 |
| Sep 23, 2026 | $364.99 | $371.10 | $361.00 | $366.36 | +0.69% | 730,540 |
| Sep 22, 2026 | $370.85 | $372.11 | $360.65 | $363.85 | -0.42% | 1,142,240 |
| Sep 21, 2026 | $372.00 | $374.15 | $364.33 | $365.40 | -1.97% | 1,030,936 |
| Sep 18, 2026 | $373.99 | $375.07 | $368.69 | $372.74 | -0.54% | 3,306,176 |
| Sep 17, 2026 | $374.93 | $377.21 | $370.52 | $374.76 | -0.28% | 659,823 |
| Sep 16, 2026 | $377.91 | $380.98 | $373.29 | $375.82 | -2.11% | 734,579 |
| Sep 15, 2026 | $387.06 | $389.53 | $382.18 | $383.94 | -2.70% | 857,243 |
| Sep 14, 2026 | $397.18 | $403.36 | $393.93 | $394.61 | +1.57% | 799,971 |
| Sep 11, 2026 | $388.65 | $389.46 | $383.71 | $388.52 | -0.02% | 570,687 |
| Sep 10, 2026 | $393.27 | $394.00 | $387.59 | $388.58 | -0.45% | 501,367 |
| Sep 9, 2026 | $395.53 | $396.78 | $388.21 | $390.35 | -1.34% | 658,440 |
| Sep 8, 2026 | $401.92 | $403.00 | $393.65 | $395.65 | -2.86% | 585,783 |
| Sep 4, 2026 | $418.41 | $419.21 | $405.57 | $407.28 | -3.57% | 616,799 |
| Sep 3, 2026 | $421.78 | $429.60 | $418.45 | $422.35 | +1.58% | 620,439 |
| Sep 2, 2026 | $423.06 | $423.06 | $415.01 | $415.79 | -0.60% | 646,464 |
| Sep 1, 2026 | $420.97 | $426.22 | $417.51 | $418.31 | -1.49% | 495,649 |
| Aug 31, 2026 | $422.00 | $427.16 | $421.94 | $424.64 | -0.37% | 706,826 |
| Aug 28, 2026 | $422.74 | $428.13 | $420.33 | $426.20 | +0.83% | 560,838 |
| Aug 27, 2026 | $415.25 | $423.99 | $412.97 | $422.69 | +2.28% | 907,187 |
| Aug 26, 2026 | $407.44 | $416.72 | $407.23 | $413.28 | -0.02% | 664,467 |
| Aug 25, 2026 | $412.32 | $418.00 | $409.10 | $413.37 | -0.52% | 690,688 |
| Aug 24, 2026 | $414.00 | $418.75 | $412.05 | $415.51 | +0.90% | 619,315 |
| Aug 21, 2026 | $409.95 | $413.54 | $403.33 | $411.79 | +0.33% | 588,248 |
| Aug 20, 2026 | $408.01 | $412.63 | $405.44 | $410.45 | +0.77% | 580,575 |
| Aug 19, 2026 | $395.90 | $410.76 | $394.02 | $407.32 | +3.34% | 626,822 |
| Aug 18, 2026 | $398.82 | $400.82 | $394.12 | $394.17 | +1.14% | 514,158 |
| Aug 17, 2026 | $393.27 | $396.98 | $389.38 | $389.71 | -2.41% | 764,270 |
| Aug 14, 2026 | $400.95 | $403.02 | $388.77 | $399.34 | +0.46% | 929,528 |
| Aug 13, 2026 | $397.39 | $400.13 | $387.82 | $397.50 | +0.57% | 937,670 |
| Aug 12, 2026 | $389.89 | $397.41 | $389.69 | $395.23 | -1.07% | 480,237 |
| Aug 11, 2026 | $399.48 | $404.51 | $398.18 | $399.50 | -1.09% | 634,696 |
| Aug 10, 2026 | $397.75 | $405.77 | $397.10 | $403.89 | +0.41% | 750,127 |
| Aug 7, 2026 | $400.32 | $404.26 | $394.72 | $402.25 | +1.30% | 686,566 |
| Aug 6, 2026 | $397.50 | $397.63 | $389.73 | $397.08 | +0.65% | 607,773 |
| Aug 5, 2026 | $397.42 | $399.25 | $391.50 | $394.53 | +0.45% | 745,339 |
| Aug 4, 2026 | $391.98 | $393.20 | $386.23 | $392.76 | +0.05% | 922,131 |
| Aug 3, 2026 | $400.97 | $403.71 | $388.34 | $392.57 | +0.15% | 767,915 |
| Jul 31, 2026 | $385.08 | $393.64 | $381.28 | $391.97 | +0.70% | 839,290 |
| Jul 30, 2026 | $397.66 | $398.29 | $381.71 | $389.25 | -4.61% | 1,051,524 |
| Jul 29, 2026 | $392.74 | $410.26 | $390.93 | $408.07 | +4.39% | 1,274,174 |
| Jul 28, 2026 | $385.00 | $401.24 | $384.94 | $390.92 | +4.24% | 1,257,929 |
| Jul 27, 2026 | $369.41 | $380.81 | $367.51 | $375.02 | +2.09% | 780,756 |
| Jul 24, 2026 | $362.47 | $371.28 | $359.42 | $367.34 | +3.44% | 859,439 |
| Jul 23, 2026 | $365.74 | $369.15 | $354.17 | $355.12 | +5.47% | 1,515,116 |
| Jul 22, 2026 | $350.69 | $352.07 | $335.50 | $336.71 | -3.99% | 975,694 |
| Jul 21, 2026 | $356.36 | $360.99 | $350.62 | $350.69 | -3.35% | 621,092 |
| Jul 20, 2026 | $360.76 | $366.65 | $355.00 | $362.84 | -0.08% | 782,485 |
| Jul 17, 2026 | $363.84 | $369.07 | $358.75 | $363.14 | -0.29% | 967,042 |
| Jul 16, 2026 | $352.25 | $364.99 | $350.71 | $364.21 | +4.50% | 761,021 |
| Jul 15, 2026 | $347.90 | $355.02 | $347.39 | $348.51 | +0.54% | 495,941 |
| Jul 14, 2026 | $353.34 | $354.98 | $346.48 | $346.65 | -3.87% | 691,271 |
| Jul 13, 2026 | $358.84 | $363.39 | $358.20 | $360.59 | +1.32% | 782,968 |
| Jul 10, 2026 | $358.22 | $361.05 | $354.92 | $355.90 | -0.01% | 860,759 |
| Jul 9, 2026 | $348.91 | $356.78 | $347.00 | $355.94 | +0.30% | 614,453 |
| Jul 8, 2026 | $360.43 | $362.86 | $350.47 | $354.89 | -2.44% | 1,074,647 |
| Jul 7, 2026 | $374.49 | $375.99 | $363.56 | $363.76 | -0.13% | 905,287 |
| Jul 6, 2026 | $360.12 | $366.66 | $356.44 | $364.25 | +0.01% | 695,452 |
| Jul 2, 2026 | $357.35 | $366.30 | $353.55 | $364.20 | +2.68% | 995,654 |
| Jul 1, 2026 | $346.85 | $355.93 | $343.13 | $354.68 | +4.81% | 933,023 |
| Jun 30, 2026 | $333.21 | $339.71 | $332.28 | $338.39 | +1.07% | 1,272,112 |
| Jun 29, 2026 | $342.22 | $343.00 | $330.59 | $334.80 | -1.04% | 1,395,972 |
| Jun 26, 2026 | $334.46 | $342.73 | $334.46 | $338.31 | +1.77% | 3,126,659 |
| Jun 25, 2026 | $329.04 | $338.22 | $326.73 | $332.42 | +0.25% | 890,411 |
| Jun 24, 2026 | $329.51 | $336.05 | $329.51 | $331.60 | +0.63% | 903,485 |
| Jun 23, 2026 | $331.15 | $333.53 | $327.23 | $329.54 | +1.37% | 1,510,253 |
| Jun 22, 2026 | $327.79 | $333.62 | $320.11 | $325.09 | -1.56% | 1,680,840 |
| Jun 18, 2026 | $328.53 | $332.04 | $325.80 | $330.26 | +0.09% | 3,559,769 |
| Jun 17, 2026 | $332.02 | $339.66 | $328.07 | $329.97 | -2.18% | 1,299,732 |
| Jun 16, 2026 | $333.41 | $338.89 | $332.18 | $337.33 | +1.47% | 885,664 |
| Jun 15, 2026 | $334.33 | $338.11 | $330.64 | $332.45 | -0.75% | 1,209,854 |
| Jun 12, 2026 | $331.36 | $337.64 | $329.69 | $334.97 | +0.68% | 1,127,689 |
| Jun 11, 2026 | $329.83 | $335.42 | $326.53 | $332.71 | -0.42% | 1,363,732 |
| Jun 10, 2026 | $335.28 | $339.10 | $329.85 | $334.10 | -0.38% | 1,029,809 |
| Jun 9, 2026 | $331.82 | $338.18 | $328.73 | $335.37 | +0.49% | 856,307 |
| Jun 8, 2026 | $330.96 | $336.20 | $327.86 | $333.75 | +0.47% | 1,170,551 |
| Jun 5, 2026 | $335.41 | $336.93 | $330.39 | $332.18 | +0.11% | 882,748 |
| Jun 4, 2026 | $340.55 | $341.31 | $330.59 | $331.80 | +0.03% | 736,115 |
| Jun 3, 2026 | $334.25 | $335.16 | $326.90 | $331.70 | -1.43% | 754,897 |
| Jun 2, 2026 | $338.58 | $340.66 | $329.24 | $336.50 | -2.25% | 1,001,165 |
| Jun 1, 2026 | $330.08 | $347.08 | $328.07 | $344.25 | +5.75% | 1,219,735 |
| May 29, 2026 | $318.57 | $326.46 | $316.85 | $325.53 | +1.81% | 1,381,574 |
| May 28, 2026 | $316.62 | $321.57 | $311.81 | $319.75 | +0.99% | 1,320,660 |
| May 27, 2026 | $320.30 | $325.43 | $316.47 | $316.62 | -1.15% | 836,385 |
| May 26, 2026 | $323.41 | $324.53 | $319.89 | $320.30 | -2.03% | 759,156 |
| May 22, 2026 | $323.10 | $329.24 | $323.10 | $326.94 | +0.88% | 1,015,551 |
| May 21, 2026 | $319.95 | $324.49 | $315.51 | $324.08 | +0.30% | 836,110 |
| May 20, 2026 | $325.13 | $325.13 | $318.57 | $323.12 | -1.76% | 775,059 |
| May 19, 2026 | $334.11 | $340.00 | $328.00 | $328.91 | -0.63% | 1,466,109 |
| May 18, 2026 | $320.71 | $331.44 | $319.13 | $331.01 | +3.15% | 1,080,559 |
| May 15, 2026 | $320.08 | $325.10 | $319.72 | $320.90 | +0.93% | 1,365,549 |
| May 14, 2026 | $315.59 | $320.61 | $312.07 | $317.95 | +0.54% | 1,180,207 |
| May 13, 2026 | $320.57 | $320.88 | $305.96 | $316.25 | -2.37% | 1,583,070 |
| May 12, 2026 | $331.23 | $333.89 | $322.73 | $323.94 | -1.48% | 1,002,627 |
| May 11, 2026 | $339.77 | $339.77 | $327.88 | $328.80 | -4.23% | 1,365,403 |
| May 8, 2026 | $349.90 | $351.31 | $340.68 | $343.32 | -2.59% | 1,178,504 |
| May 7, 2026 | $350.26 | $357.26 | $350.26 | $352.44 | +0.62% | 966,251 |
| May 6, 2026 | $354.31 | $356.98 | $348.87 | $350.26 | -1.77% | 1,576,622 |
| May 5, 2026 | $354.81 | $356.96 | $349.28 | $356.56 | +0.37% | 808,614 |
| May 4, 2026 | $356.81 | $360.90 | $354.19 | $355.23 | -0.83% | 995,798 |
| May 1, 2026 | $359.37 | $363.60 | $354.90 | $358.22 | +0.96% | 993,200 |
| Apr 30, 2026 | $352.05 | $356.16 | $349.01 | $354.81 | -0.33% | 1,275,752 |
| Apr 29, 2026 | $353.28 | $356.20 | $350.01 | $355.97 | +0.52% | 1,146,633 |
| Apr 28, 2026 | $356.85 | $361.14 | $352.75 | $354.12 | +0.47% | 1,234,170 |
| Apr 27, 2026 | $352.86 | $354.99 | $348.23 | $352.45 | -0.27% | 1,103,684 |
| Apr 24, 2026 | $364.87 | $364.87 | $349.27 | $353.40 | -2.85% | 1,341,419 |
| Apr 23, 2026 | $379.42 | $384.00 | $360.70 | $363.76 | -0.27% | 1,616,033 |
| Apr 22, 2026 | $363.00 | $368.11 | $362.27 | $364.73 | +0.50% | 1,167,450 |
| Apr 21, 2026 | $361.94 | $367.74 | $359.77 | $362.93 | +0.85% | 1,214,150 |
| Apr 20, 2026 | $360.70 | $365.00 | $358.39 | $359.87 | -0.71% | 990,197 |
| Apr 17, 2026 | $367.69 | $367.69 | $358.52 | $362.44 | +0.15% | 1,113,617 |
| Apr 16, 2026 | $362.58 | $365.45 | $360.36 | $361.88 | +1.06% | 1,340,756 |
| Apr 15, 2026 | $357.63 | $359.80 | $355.12 | $358.09 | +1.16% | 1,128,006 |
| Apr 14, 2026 | $356.06 | $360.58 | $353.44 | $354.00 | -0.66% | 999,525 |
| Apr 13, 2026 | $343.57 | $358.25 | $343.57 | $356.35 | +3.85% | 1,529,183 |
| Apr 10, 2026 | $349.32 | $350.08 | $342.08 | $343.15 | -1.92% | 1,184,520 |
| Apr 9, 2026 | $353.26 | $354.45 | $345.68 | $349.88 | -1.68% | 1,339,536 |
| Apr 8, 2026 | $359.84 | $362.47 | $355.20 | $355.85 | -0.83% | 817,221 |
| Apr 7, 2026 | $359.64 | $361.75 | $357.45 | $358.83 | -0.38% | 762,855 |
| Apr 6, 2026 | $357.06 | $360.57 | $353.67 | $360.19 | +0.65% | 907,408 |
| Apr 2, 2026 | $360.11 | $363.44 | $354.51 | $357.88 | +0.56% | 1,087,242 |
| Apr 1, 2026 | $351.47 | $356.47 | $347.54 | $355.87 | +0.57% | 1,350,945 |
| Mar 31, 2026 | $352.52 | $355.54 | $343.28 | $353.86 | +0.54% | 1,517,562 |
| Mar 30, 2026 | $345.74 | $354.03 | $341.43 | $351.96 | +2.19% | 1,299,101 |
| Mar 27, 2026 | $349.89 | $351.59 | $343.87 | $344.42 | -1.89% | 1,246,694 |
| Mar 26, 2026 | $346.98 | $356.50 | $344.27 | $351.07 | +1.25% | 1,197,838 |
| Mar 25, 2026 | $348.82 | $351.86 | $340.41 | $346.72 | +0.23% | 994,474 |
| Mar 24, 2026 | $350.59 | $351.33 | $343.36 | $345.93 | -2.14% | 1,416,500 |
| Mar 23, 2026 | $354.90 | $356.82 | $351.85 | $353.48 | -0.06% | 1,478,893 |
| Mar 20, 2026 | $352.10 | $355.77 | $349.23 | $353.68 | +0.12% | 2,933,552 |
| Mar 19, 2026 | $352.14 | $359.53 | $351.58 | $353.26 | +0.70% | 1,611,805 |
| Mar 18, 2026 | $350.40 | $353.96 | $348.06 | $350.79 | -0.60% | 1,337,308 |
| Mar 17, 2026 | $353.55 | $360.00 | $350.52 | $352.89 | +0.20% | 845,680 |
| Mar 16, 2026 | $350.67 | $353.54 | $349.08 | $352.20 | +0.34% | 989,358 |
| Mar 13, 2026 | $349.83 | $353.28 | $346.13 | $351.00 | +1.22% | 1,487,531 |
| Mar 12, 2026 | $352.47 | $357.11 | $346.44 | $346.78 | -1.55% | 1,494,918 |
| Mar 11, 2026 | $356.55 | $360.00 | $348.56 | $352.25 | -0.46% | 1,171,931 |
| Mar 10, 2026 | $362.51 | $364.39 | $349.43 | $353.87 | -2.53% | 1,247,179 |
| Mar 9, 2026 | $363.79 | $365.77 | $358.88 | $363.06 | -1.21% | 1,326,342 |
| Mar 6, 2026 | $365.71 | $368.37 | $358.60 | $367.50 | +0.40% | 1,621,078 |
| Mar 5, 2026 | $362.00 | $369.27 | $360.03 | $366.02 | +1.31% | 1,527,224 |
| Mar 4, 2026 | $356.46 | $366.44 | $354.06 | $361.27 | +1.48% | 1,612,773 |
| Mar 3, 2026 | $348.56 | $357.81 | $346.50 | $356.00 | +0.58% | 1,293,457 |
| Mar 2, 2026 | $348.00 | $356.03 | $346.51 | $353.93 | +1.20% | 1,372,489 |
| Feb 27, 2026 | $348.79 | $349.96 | $345.00 | $349.73 | -0.69% | 1,344,539 |
| Feb 26, 2026 | $346.14 | $354.65 | $345.39 | $352.15 | +2.30% | 1,836,686 |
| Feb 25, 2026 | $337.89 | $344.79 | $336.03 | $344.24 | +1.94% | 1,560,504 |
| Feb 24, 2026 | $335.82 | $341.42 | $333.98 | $337.70 | +0.60% | 1,565,471 |
| Feb 23, 2026 | $334.93 | $337.09 | $329.82 | $335.70 | -0.03% | 2,223,240 |
| Feb 20, 2026 | $330.26 | $337.63 | $330.26 | $335.79 | +1.14% | 2,482,719 |
| Feb 19, 2026 | $329.49 | $335.00 | $328.29 | $332.00 | +1.34% | 1,753,497 |
| Feb 18, 2026 | $316.80 | $328.80 | $313.74 | $327.60 | +3.83% | 2,136,331 |
| Feb 17, 2026 | $321.72 | $323.39 | $313.07 | $315.53 | -1.83% | 1,808,481 |
| Feb 13, 2026 | $319.85 | $325.61 | $318.01 | $321.41 | +0.50% | 1,640,577 |
| Feb 12, 2026 | $334.47 | $335.01 | $317.67 | $319.82 | -4.19% | 2,736,053 |
| Feb 11, 2026 | $347.20 | $347.64 | $331.22 | $333.80 | -4.31% | 2,433,747 |
| Feb 10, 2026 | $350.46 | $354.97 | $345.25 | $348.84 | -0.82% | 1,776,080 |
| Feb 9, 2026 | $357.21 | $358.48 | $349.03 | $351.71 | -2.96% | 1,966,489 |
| Feb 6, 2026 | $353.46 | $363.54 | $351.00 | $362.42 | +3.25% | 1,945,708 |
| Feb 5, 2026 | $358.86 | $365.21 | $349.57 | $351.00 | -2.42% | 2,827,418 |
| Feb 4, 2026 | $346.14 | $361.16 | $346.14 | $359.71 | +3.12% | 2,805,558 |
| Feb 3, 2026 | $362.80 | $364.37 | $343.92 | $348.82 | -6.38% | 3,248,588 |
| Feb 2, 2026 | $372.79 | $375.56 | $369.85 | $372.61 | +0.37% | 2,476,445 |
| Jan 30, 2026 | $362.28 | $371.59 | $360.00 | $371.23 | +1.71% | 3,072,328 |
| Jan 29, 2026 | $355.68 | $365.66 | $353.35 | $365.00 | +1.28% | 2,487,456 |
| Jan 28, 2026 | $367.96 | $368.20 | $356.01 | $360.37 | -2.41% | 2,940,727 |
| Jan 27, 2026 | $368.50 | $382.86 | $345.93 | $369.27 | -9.64% | 5,077,749 |
| Jan 26, 2026 | $409.49 | $413.00 | $407.32 | $408.67 | +0.26% | 1,524,365 |
| Jan 23, 2026 | $406.02 | $412.10 | $403.73 | $407.61 | +0.03% | 1,712,315 |
| Jan 22, 2026 | $404.02 | $410.00 | $402.97 | $407.48 | +0.70% | 1,302,943 |
| Jan 21, 2026 | $403.76 | $406.36 | $399.09 | $404.66 | +0.22% | 1,415,115 |
| Jan 20, 2026 | $412.45 | $414.32 | $400.20 | $403.76 | -2.97% | 1,483,553 |
| Jan 16, 2026 | $412.41 | $416.74 | $407.03 | $416.14 | +0.46% | 1,421,422 |
| Jan 15, 2026 | $423.74 | $424.05 | $412.33 | $414.25 | -2.35% | 1,774,254 |
| Jan 14, 2026 | $424.06 | $428.93 | $421.48 | $424.20 | -0.51% | 822,955 |
| Jan 13, 2026 | $430.37 | $431.17 | $420.42 | $426.36 | -1.39% | 796,657 |
| Jan 12, 2026 | $433.57 | $434.79 | $430.81 | $432.39 | -0.56% | 639,180 |
| Jan 9, 2026 | $433.42 | $437.16 | $431.81 | $434.81 | +0.08% | 612,481 |
| Jan 8, 2026 | $433.12 | $439.29 | $432.29 | $434.47 | -0.72% | 752,298 |
| Jan 7, 2026 | $436.54 | $440.00 | $433.96 | $437.60 | +0.24% | 894,955 |
| Jan 6, 2026 | $430.00 | $437.38 | $430.00 | $436.54 | +1.13% | 774,418 |
| Jan 5, 2026 | $429.94 | $436.31 | $427.89 | $431.66 | -0.66% | 1,189,381 |
| Jan 2, 2026 | $444.73 | $445.00 | $428.19 | $434.54 | -2.38% | 914,348 |
| Dec 31, 2025 | $450.40 | $451.53 | $444.53 | $445.13 | -1.10% | 507,466 |
| Dec 30, 2025 | $449.74 | $452.28 | $449.38 | $450.08 | -0.17% | 430,857 |
| Dec 29, 2025 | $450.83 | $452.78 | $449.42 | $450.84 | +0.00% | 528,443 |
| Dec 26, 2025 | $450.56 | $451.60 | $449.20 | $450.83 | -0.08% | 283,613 |
| Dec 24, 2025 | $447.91 | $451.69 | $446.87 | $451.18 | +0.41% | 233,689 |
| Dec 23, 2025 | $449.14 | $449.44 | $446.02 | $449.34 | +0.02% | 598,752 |
| Dec 22, 2025 | $443.34 | $450.59 | $442.00 | $449.25 | +0.96% | 742,950 |
| Dec 19, 2025 | $449.63 | $451.03 | $443.65 | $444.99 | -1.23% | 2,952,724 |
| Dec 18, 2025 | $449.06 | $454.81 | $446.81 | $450.51 | -0.38% | 2,344,111 |
| Dec 17, 2025 | $442.49 | $453.84 | $441.04 | $452.24 | +1.91% | 2,056,924 |
| Dec 16, 2025 | $442.42 | $445.92 | $439.89 | $443.78 | +0.04% | 1,351,996 |
| Dec 15, 2025 | $447.66 | $448.86 | $439.83 | $443.60 | -0.51% | 1,915,411 |
| Dec 12, 2025 | $445.84 | $450.35 | $445.15 | $445.86 | +0.00% | 1,765,581 |
| Dec 11, 2025 | $442.50 | $449.69 | $441.76 | $445.84 | +0.80% | 954,915 |
| Dec 10, 2025 | $440.38 | $445.07 | $439.41 | $442.28 | +0.37% | 1,175,871 |
| Dec 9, 2025 | $446.13 | $449.06 | $439.25 | $440.64 | -1.36% | 759,556 |
| Dec 8, 2025 | $448.36 | $449.76 | $445.75 | $446.71 | -0.19% | 801,692 |
| Dec 5, 2025 | $444.08 | $449.70 | $443.97 | $447.56 | +0.63% | 802,228 |
| Dec 4, 2025 | $445.91 | $448.14 | $442.64 | $444.78 | -0.25% | 609,117 |
| Dec 3, 2025 | $439.96 | $446.29 | $439.96 | $445.89 | +0.39% | 566,000 |
| Dec 2, 2025 | $445.32 | $446.05 | $440.81 | $444.15 | +0.13% | 706,439 |
| Dec 1, 2025 | $444.46 | $446.26 | $441.80 | $443.58 | -0.59% | 884,212 |
| Nov 28, 2025 | $447.96 | $449.80 | $446.00 | $446.22 | +0.03% | 328,339 |
| Nov 26, 2025 | $445.74 | $448.18 | $443.73 | $446.08 | -0.07% | 532,479 |
| Nov 25, 2025 | $440.61 | $447.30 | $439.40 | $446.41 | +1.54% | 756,112 |
| Nov 24, 2025 | $442.57 | $445.97 | $438.73 | $439.64 | -0.93% | 1,453,113 |
| Nov 21, 2025 | $440.94 | $449.79 | $440.94 | $443.75 | +0.66% | 1,084,973 |
| Nov 20, 2025 | $448.45 | $448.45 | $440.15 | $440.86 | -0.88% | 774,291 |
| Nov 19, 2025 | $442.07 | $445.58 | $437.40 | $444.78 | +0.08% | 1,021,087 |
| Nov 18, 2025 | $443.40 | $448.64 | $442.23 | $444.41 | +0.12% | 1,071,056 |
| Nov 17, 2025 | $448.66 | $449.97 | $443.50 | $443.88 | -1.25% | 652,199 |
| Nov 14, 2025 | $446.89 | $451.05 | $441.38 | $449.50 | +0.39% | 874,862 |
| Nov 13, 2025 | $453.47 | $454.66 | $446.86 | $447.75 | -1.64% | 859,491 |
| Nov 12, 2025 | $443.30 | $455.80 | $441.03 | $455.20 | +2.69% | 923,652 |
| Nov 11, 2025 | $448.79 | $449.39 | $441.29 | $443.27 | -1.46% | 772,964 |
| Nov 10, 2025 | $445.00 | $451.98 | $441.84 | $449.82 | +0.62% | 821,790 |
| Nov 7, 2025 | $444.97 | $448.85 | $443.77 | $447.05 | +0.58% | 769,738 |
| Nov 6, 2025 | $443.56 | $447.32 | $440.95 | $444.48 | -0.30% | 991,286 |
| Nov 5, 2025 | $446.13 | $451.41 | $444.36 | $445.83 | -0.77% | 1,076,111 |
| Nov 4, 2025 | $450.11 | $451.45 | $444.57 | $449.31 | +0.17% | 1,193,602 |
| Nov 3, 2025 | $447.54 | $448.84 | $437.37 | $448.54 | +0.54% | 1,440,212 |
| Oct 31, 2025 | $439.08 | $448.00 | $435.42 | $446.15 | +0.62% | 1,164,854 |
| Oct 30, 2025 | $446.31 | $453.03 | $442.69 | $443.40 | -0.65% | 1,443,281 |
| Oct 29, 2025 | $451.58 | $454.78 | $444.13 | $446.28 | -2.17% | 1,657,931 |
| Oct 28, 2025 | $463.73 | $464.98 | $455.71 | $456.16 | -1.63% | 1,500,539 |
| Oct 27, 2025 | $476.52 | $476.53 | $458.92 | $463.73 | -3.15% | 1,631,106 |
| Oct 24, 2025 | $482.59 | $483.36 | $474.80 | $478.80 | -0.24% | 1,059,278 |
| Oct 23, 2025 | $467.06 | $481.48 | $456.99 | $479.96 | -5.70% | 2,230,249 |
| Oct 22, 2025 | $510.98 | $519.10 | $508.57 | $508.95 | -1.08% | 1,147,927 |
| Oct 21, 2025 | $507.28 | $517.50 | $505.90 | $514.52 | +1.71% | 622,343 |
| Oct 20, 2025 | $504.51 | $506.97 | $501.52 | $505.89 | – | 887,184 |
Seasonality
ROP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.0% | 1.0% | 1.5% | 1.6% | 1.2% | 1.6% | 4.9% | -0.5% | -4.9% | 3.7% | 5.2% | -1.9% |
| Months up | 5 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | -16.4% | -5.8% | 1.2% | 0.5% | -8.3% | 4.0% | 16.1% | 8.3% | -17.7% | 33.9% | ||
| 2025 | 10.9% | 1.5% | 0.9% | -4.9% | 1.8% | -0.6% | -2.8% | -4.4% | -5.2% | -10.4% | 0.0% | -0.2% |
| 2024 | -1.4% | 1.4% | 3.0% | -8.7% | 4.2% | 5.8% | -3.2% | 1.8% | 0.4% | -3.2% | 5.3% | -8.2% |
| 2023 | -1.1% | 0.8% | 2.4% | 3.4% | -0.1% | 5.9% | 2.7% | 1.2% | -3.0% | 1.0% | 10.2% | 1.3% |
| 2022 | -11.0% | 2.5% | 5.4% | -0.4% | -5.8% | -10.8% | 10.8% | -7.8% | -10.7% | 15.5% | 5.9% | -1.5% |
| 2021 | -8.7% | -3.9% | 6.8% | 10.8% | 0.8% | 4.5% | 4.6% | -1.6% | -7.7% | 9.5% | -4.9% | 6.0% |
| 2020 | 7.9% | -7.8% | -11.3% | 9.6% | 15.5% | -1.4% | 11.5% | -1.2% | -7.5% | -5.9% | 15.0% | 1.0% |
| 2019 | 6.5% | 14.3% | 5.7% | 5.3% | -4.4% | 6.5% | -0.6% | 0.9% | -2.8% | -5.4% | 6.9% | -1.7% |
| 2018 | 8.5% | -2.0% | 2.0% | -5.7% | 4.4% | 0.0% | 9.6% | -1.2% | -0.7% | -4.4% | 5.2% | -10.4% |
| 2017 | 5.0% | 9.0% | -1.3% | 6.1% | 3.9% | 1.9% | 0.6% | -0.8% | 5.5% | 6.2% | 3.5% | -3.1% |