Home

Roper Indus (ROP)

514.96
-2.42 (-0.47%)
NASDAQ · Last Trade: Sep 12th, 12:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
9/11/2025514.00519.20513.00517.38849,769517.38
9/10/2025519.44519.44509.13513.231,117,892513.23
9/09/2025521.69524.90518.47519.67968,960519.67
9/08/2025519.10524.07517.50523.431,085,961523.43
9/05/2025530.00530.00516.78518.44700,590518.44
9/04/2025523.09527.23521.32527.12441,610527.12
9/03/2025517.28524.68517.28524.13713,036524.13
9/02/2025524.09525.00516.25518.99681,104518.99
8/29/2025529.50532.18524.11526.31872,088526.31
8/28/2025528.21528.83524.88526.59849,021526.59
8/27/2025525.31529.84523.49528.66657,000528.66
8/26/2025529.00531.09522.34524.45752,672524.45
8/25/2025535.90536.57529.26530.29570,965530.29
8/22/2025529.75538.21528.01536.84673,670536.84
8/21/2025537.37540.34526.66526.941,191,183526.94
8/20/2025536.27544.94533.39540.521,337,532540.52
8/19/2025532.28538.03531.00532.59762,742532.59
8/18/2025529.99533.98529.99532.28735,569532.28
8/15/2025523.63530.62523.19529.64697,651529.64
8/14/2025523.55526.10518.10524.96889,988524.96
8/13/2025521.42523.96514.05522.531,105,841522.53
8/12/2025527.77529.95518.22519.50844,920519.50
8/11/2025534.38536.96525.76527.48504,937527.48
8/08/2025536.71538.83531.60534.38358,735534.38
8/07/2025546.03546.51535.32536.71423,342536.71
8/06/2025539.83542.21535.88542.00493,813542.00
8/05/2025549.24549.24537.37537.93668,783537.93
8/04/2025543.04547.14542.05546.42473,793546.42
8/01/2025551.10551.11539.91542.11497,001542.11
7/31/2025550.68556.23549.00550.40708,155550.40
7/30/2025563.58564.68549.95552.34666,581552.34
7/29/2025561.70563.33556.19563.06695,806563.06
7/28/2025561.62564.15558.76559.03439,752559.03
7/25/2025560.70563.41557.11563.03278,463563.03
7/24/2025556.54562.86554.21560.37544,541560.37
7/23/2025563.85566.24556.41557.02885,395557.02
7/22/2025554.16564.63551.42563.84812,451563.84
7/21/2025549.62555.93535.70551.91914,235551.91
7/18/2025549.52549.52540.40544.79642,430544.79
7/17/2025543.28546.99543.28546.35460,987546.35
7/16/2025545.59548.95541.90545.23669,561545.23
7/15/2025548.42551.01544.78544.82669,081544.82
7/14/2025546.02548.58541.20548.33545,780548.33
7/11/2025549.83551.97545.75547.46742,978547.46
7/10/2025553.59555.88544.67549.80944,822549.80
7/09/2025566.00571.36551.51558.64861,898558.64
7/08/2025564.45569.34562.19564.59699,368564.59
7/07/2025573.00575.77565.32566.00651,878566.00
7/03/2025569.95574.81568.73573.00243,957573.00
7/02/2025571.73571.73563.57566.08460,654566.08
7/01/2025567.24574.95565.90572.71563,426572.71
6/30/2025564.69567.63562.00566.84910,360566.84
6/27/2025565.31569.37560.65563.51652,989563.51
6/26/2025566.08566.38558.28565.31509,808565.31
6/25/2025570.84573.10562.99566.94494,633566.94
6/24/2025568.50571.55563.27571.02460,552571.02
6/23/2025562.59566.29558.13566.18374,928566.18
6/20/2025558.98564.36557.77561.991,124,301561.99
6/18/2025562.58562.58555.04555.75447,164555.75
6/17/2025565.32565.91559.57562.58454,916562.58
6/16/2025562.48567.90562.48565.66372,757565.66
6/13/2025566.68570.84560.27560.75436,802560.75
6/12/2025570.06573.08569.76572.03274,995572.03