Home

Roper Indus (ROP)

560.75
-11.28 (-1.97%)
NASDAQ · Last Trade: Jun 14th, 1:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
6/13/2025566.68570.84560.27560.75436,802560.75
6/12/2025570.06573.08569.76572.03274,995572.03
6/11/2025572.08573.80568.72569.56336,666569.56
6/10/2025562.73574.32562.73572.18352,938572.18
6/09/2025572.24576.49568.20573.08419,344573.08
6/06/2025572.79575.00570.99572.87336,684572.87
6/05/2025568.41571.08565.50569.49656,696569.49
6/04/2025567.28569.29563.30568.01737,258568.01
6/03/2025564.39568.21561.84567.87332,539567.87
6/02/2025565.94568.38563.08566.69385,688566.69
5/30/2025564.95572.70563.20570.27809,046570.27
5/29/2025570.13571.51562.54564.27782,006564.27
5/28/2025574.27576.55568.65569.13361,110569.13
5/27/2025571.21574.73568.43573.82433,657573.82
5/23/2025564.43569.73563.80567.03375,130567.03
5/22/2025568.45573.09568.45569.07346,358569.07
5/21/2025573.76583.95569.93572.81432,166572.81
5/20/2025577.91578.67573.74578.21460,315578.21
5/19/2025581.75584.03578.40580.47533,525580.47
5/16/2025579.01583.02574.22582.88611,454582.88
5/15/2025565.74574.77565.27574.40515,827574.40
5/14/2025572.81576.87563.49565.94623,070565.94
5/13/2025577.82582.57575.46577.07554,640577.07
5/12/2025579.92579.92566.80575.84750,896575.84
5/09/2025574.54574.54564.37570.48333,228570.48
5/08/2025576.76582.17572.52574.98485,172574.98
5/07/2025570.43576.43569.49574.29395,996574.29
5/06/2025565.45574.02560.94569.70584,885569.70
5/05/2025565.92575.32563.31571.13647,832571.13
5/02/2025562.10569.40562.10566.04556,042566.04
5/01/2025564.14564.21556.53557.59590,221557.59
4/30/2025554.90560.90547.75560.08670,589560.08
4/29/2025553.42558.06552.03556.17716,455556.17
4/28/2025537.95558.20535.53551.95805,875551.95
4/25/2025559.24559.24551.04557.70671,093557.70
4/24/2025551.12561.43548.00559.66674,267559.66
4/23/2025555.82564.12550.35551.29623,474551.29
4/22/2025545.58551.79543.55551.30517,667551.30
4/21/2025550.42555.34534.91539.27372,633539.27
4/17/2025561.50564.47556.43557.24343,271557.24
4/16/2025562.58569.89552.53556.27635,203556.27
4/15/2025569.88571.68563.34567.08340,902567.08
4/14/2025568.44570.73558.66565.88378,445565.88
4/11/2025548.75564.72543.32560.16669,077560.16
4/10/2025547.94554.47533.10549.60944,045549.60
4/09/2025517.51556.26513.87553.761,152,057553.76
4/08/2025534.82541.89513.92519.19806,267519.19
4/07/2025533.05547.39519.52532.541,109,393532.54
4/04/2025576.78578.34548.74549.481,672,578549.48
4/03/2025589.86590.50576.81579.70994,276579.70
4/02/2025584.19592.95580.07590.36412,110590.36
4/01/2025585.80593.00584.23590.78438,696590.78
3/31/2025582.83592.01580.19589.58994,759589.58
3/28/2025589.36591.72580.62582.64876,596582.64
3/27/2025587.66594.25578.11592.55627,322592.55
3/26/2025579.56585.27579.56582.71336,475582.71
3/25/2025575.77582.16572.52579.07735,473579.07
3/24/2025577.29579.54574.15576.65568,914576.65
3/21/2025569.92573.09564.26572.18879,841572.18
3/20/2025574.31577.44570.85575.45439,206575.45
3/19/2025579.21580.33572.27577.83488,827577.83
3/18/2025573.84577.38569.66576.86459,798576.86
3/17/2025569.29578.24569.29575.59498,981575.59
3/14/2025566.31571.79565.72569.29428,942569.29