Roper Indus (ROP)

351.00
+4.22 (1.22%)
NASDAQ · Last Trade: Mar 13th, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
3/12/2026352.46357.11346.44346.781,494,917346.78
3/11/2026356.55360.00348.56352.251,171,656352.25
3/10/2026362.51364.39349.43353.801,247,137353.80
3/09/2026363.79365.77358.88363.061,326,343363.06
3/06/2026365.71368.37358.60367.501,621,079367.50
3/05/2026362.00369.27360.03366.021,527,156366.02
3/04/2026356.46366.44354.06361.271,612,747361.27
3/03/2026348.56357.81346.50356.001,293,425356.00
3/02/2026348.00356.03346.51353.931,372,350353.93
2/27/2026348.79349.96345.00349.731,344,540349.73
2/26/2026346.14354.64345.39352.151,835,539352.15
2/25/2026337.89344.79336.03344.241,560,408344.24
2/24/2026335.82341.42333.98337.701,565,365337.70
2/23/2026334.93337.09329.81335.702,223,100335.70
2/20/2026330.26337.63330.26335.792,482,720335.79
2/19/2026329.49335.00328.29332.001,753,285332.00
2/18/2026316.80328.80313.74327.602,136,196327.60
2/17/2026321.72323.39313.07315.531,808,464315.53
2/13/2026319.85325.61318.01321.411,640,578321.41
2/12/2026334.47335.01317.67319.822,735,655319.82
2/11/2026347.20347.64331.22333.802,433,622333.80
2/10/2026350.46354.97345.25348.841,776,040348.84
2/09/2026357.21358.48349.02351.711,966,120351.71
2/06/2026353.46363.54351.00362.421,945,709362.42
2/05/2026358.86365.21349.57351.002,826,817351.00
2/04/2026346.14361.16346.14359.712,805,517359.71
2/03/2026362.80364.37343.92348.823,248,497348.82
2/02/2026372.79375.56369.85372.612,476,225372.61
1/30/2026362.27371.59360.00371.233,072,329371.23
1/29/2026355.68365.66353.35365.002,487,264365.00
1/28/2026367.96368.19356.00360.372,940,665360.37
1/27/2026368.50382.86345.93369.275,077,604369.27
1/26/2026409.49413.00407.32408.671,523,962408.67
1/23/2026406.02412.10403.73407.611,712,316407.61
1/22/2026404.02410.00402.97407.481,302,927407.48
1/21/2026403.76406.36399.09404.661,415,108404.66
1/20/2026412.45414.32400.20403.761,483,561403.76
1/16/2026412.41416.74407.03416.141,421,424416.14
1/15/2026423.74424.05412.33414.251,774,237414.25
1/14/2026424.06428.93421.48424.20822,913424.20
1/13/2026430.37431.17420.42426.36796,638426.36
1/12/2026433.56434.79430.81432.39639,151432.39
1/09/2026433.42437.16431.81434.81613,014434.81
1/08/2026433.12439.29432.29434.47752,280434.47
1/07/2026436.54440.00433.96437.60894,787437.60
1/06/2026430.00437.38430.00436.54774,366436.54
1/05/2026429.94436.31427.89431.661,189,301431.66
1/02/2026444.73445.00428.19434.54914,349434.54
12/31/2025450.40451.53444.53445.13507,467445.13
12/30/2025449.73452.28449.38450.08430,809450.08
12/29/2025450.83452.78449.42450.84528,444450.84
12/26/2025450.56451.60449.20450.83283,639450.83
12/24/2025447.91451.69446.87451.18233,690451.18
12/23/2025449.14449.44446.02449.34598,753449.34
12/22/2025443.34450.58442.00449.25742,949449.25
12/19/2025449.63451.03443.65444.992,952,724444.99
12/18/2025449.06454.81446.81450.512,344,051450.51
12/17/2025442.49453.84441.04452.242,078,341452.24
12/16/2025442.42445.92439.89443.781,351,973443.78
12/15/2025447.66448.86439.83443.601,915,408443.60