Roper Indus (ROP)

330.25
+0.28 (0.09%)
NASDAQ· Last Trade: Jun 21st, 10:50 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/2026328.53332.04325.80330.253,559,770330.25
6/17/2026332.02339.66328.06329.971,299,588329.97
6/16/2026333.41338.89332.18337.33885,664337.33
6/15/2026334.33338.11330.64332.451,209,853332.45
6/12/2026331.36337.64329.69334.971,127,690334.97
6/10/2026335.28339.10329.85334.101,029,725334.10
6/09/2026331.82338.18328.73335.37856,264335.37
6/08/2026330.96336.20327.86333.751,186,432333.75
6/05/2026335.40336.93330.39332.18882,749332.18
6/04/2026340.55341.31330.59331.80736,111331.80
6/03/2026334.25335.16326.90331.70754,586331.70
6/02/2026338.58340.66329.24336.501,031,120336.50
6/01/2026330.08347.08328.06344.251,219,632344.25
5/29/2026318.57326.46316.85325.531,381,574325.53
5/28/2026316.62321.57311.81319.751,320,656319.75
5/27/2026320.30325.43316.47316.62836,385316.62
5/26/2026323.41324.53319.89320.30759,157320.30
5/22/2026323.10329.24323.10326.941,015,551326.94
5/21/2026319.95324.49315.51324.08835,955324.08
5/20/2026325.13325.13318.57323.12775,060323.12
5/19/2026334.11340.00328.00328.911,466,109328.91
5/18/2026320.71331.44319.13331.011,080,548331.01
5/15/2026320.08325.10319.72320.901,365,550320.90
5/14/2026315.59320.61312.07317.951,180,201317.95
5/13/2026320.57320.88305.96316.251,582,989316.25
5/12/2026331.23333.89322.73323.941,002,376323.94
5/11/2026339.77339.76327.88328.801,365,397328.80
5/08/2026349.90351.31340.68343.321,178,504343.32
5/07/2026350.26357.26350.26352.44967,031352.44
5/06/2026354.31356.98348.87350.261,578,217350.26
5/05/2026354.80356.96349.28356.56808,615356.56
5/04/2026356.81360.90354.19355.23995,800355.23
5/01/2026359.37363.60354.90358.22993,201358.22
4/30/2026352.05356.16349.01354.811,275,749354.81
4/29/2026353.28356.20350.01355.971,146,477355.97
4/28/2026356.85361.14352.75354.121,234,167354.12
4/27/2026352.86354.99348.23352.451,103,683352.45
4/24/2026364.87364.87349.27353.401,341,420353.40
4/23/2026379.42384.00360.70363.761,615,960363.76
4/22/2026363.00368.11362.27364.731,166,618364.73
4/21/2026361.94367.74359.76362.931,214,150362.93
4/20/2026360.70365.00358.39359.87990,197359.87
4/17/2026367.69367.69358.52362.441,113,619362.44
4/16/2026362.58365.45360.36361.881,340,621361.88
4/15/2026357.63359.80355.12358.091,127,990358.09
4/14/2026356.06360.58353.44354.00999,485354.00
4/13/2026343.57358.25343.57356.351,529,168356.35
4/10/2026349.32350.08342.08343.151,184,521343.15
4/09/2026353.26354.45345.68349.881,339,531349.88
4/08/2026359.84362.47355.20355.85817,207355.85
4/07/2026359.64361.75357.44358.83762,278358.83
4/06/2026357.06360.57353.67360.19907,408360.19
4/02/2026360.11363.44354.51357.881,087,242357.88
4/01/2026351.46356.47347.54355.871,350,941355.87
3/31/2026352.52355.54343.28353.861,517,953353.86
3/30/2026345.74354.03341.43351.951,299,097351.95
3/27/2026349.89351.59343.87344.421,246,696344.42
3/26/2026346.98356.50344.27351.071,197,828351.07
3/25/2026348.82351.86340.41346.72994,473346.72
3/24/2026350.59351.33343.36345.931,416,501345.93
3/23/2026354.90356.82351.85353.481,478,892353.48