Roper Indus (ROP)

393.58
+0.82 (0.21%)
NASDAQ· Last Trade: Aug 5th, 3:23 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/2026391.98393.20386.23392.76922,015392.76
8/03/2026400.97403.71388.34392.57767,710392.57
7/31/2026385.08393.64381.28391.97839,291391.97
7/30/2026397.66398.29381.71389.251,051,525389.25
7/29/2026392.74410.26390.93408.071,274,221408.07
7/28/2026385.00401.24384.94390.921,257,617390.92
7/27/2026369.41380.81367.51375.02780,654375.02
7/24/2026362.47371.28359.42367.34859,439367.34
7/23/2026365.74369.15354.17355.121,515,116355.12
7/22/2026350.69352.07335.50336.71975,694336.71
7/21/2026356.36360.99350.62350.69620,991350.69
7/20/2026360.76366.64355.00362.84782,485362.84
7/17/2026363.84369.07358.75363.14967,042363.14
7/16/2026352.25364.99350.71364.21761,614364.21
7/15/2026347.90355.02347.38348.51495,941348.51
7/14/2026353.34354.98346.48346.65691,271346.65
7/13/2026358.84363.39358.20360.59782,862360.59
7/10/2026358.22361.05354.92355.90860,759355.90
7/09/2026348.91356.78347.00355.94614,434355.94
7/08/2026360.42362.86350.47354.891,074,636354.89
7/07/2026374.49375.99363.56363.76905,284363.76
7/06/2026360.12366.66356.44364.25695,452364.25
7/02/2026357.35366.30353.55364.20995,654364.20
7/01/2026346.85355.93343.13354.68932,692354.68
6/30/2026333.21339.71332.27338.391,272,111338.39
6/29/2026342.22343.00330.58334.801,395,952334.80
6/26/2026334.46342.73334.46338.313,126,660338.31
6/25/2026329.04338.22328.18332.42890,367332.42
6/24/2026329.51336.05329.51331.60903,322331.60
6/23/2026331.14333.53327.23329.541,982,809329.54
6/22/2026327.79333.62320.11325.091,680,819325.09
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
6/11/2026329.83335.42326.53332.711,363,691332.71
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
5/05/2026354.80356.96349.28356.56808,610356.56