Roper Indus (ROP)

394.61
+6.09 (1.57%)
NASDAQ· Last Trade: Sep 15th, 2:40 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
9/14/2026397.18403.36393.93394.61803,931394.61
9/11/2026388.65389.46383.71388.52574,571388.52
9/10/2026393.27394.00387.59388.58501,288388.58
9/09/2026395.53396.77388.21390.35658,434390.35
9/08/2026401.92403.00393.65395.65585,742395.65
9/04/2026418.41419.21405.57407.28616,800407.28
9/03/2026421.78429.60418.44422.35620,436422.35
9/02/2026423.06423.06415.01415.79646,459415.79
9/01/2026420.97426.22417.50418.31495,628418.31
8/31/2026422.00427.16421.94424.64707,568424.64
8/28/2026422.74428.13420.33426.20560,839426.20
8/27/2026415.25423.99412.96422.69907,187422.69
8/26/2026407.44416.72407.23413.28664,466413.28
8/25/2026412.32418.00409.10413.37690,687413.37
8/24/2026414.00418.75412.05415.51619,313415.51
8/21/2026409.95413.54403.33411.79588,249411.79
8/20/2026408.01412.63405.44410.45580,575410.45
8/19/2026395.90410.76394.01407.32626,814407.32
8/18/2026398.82400.82394.12394.17514,157394.17
8/17/2026393.27396.98389.38389.71764,248389.71
8/14/2026400.95403.01388.77399.34929,529399.34
8/13/2026397.39400.13387.82397.50937,670397.50
8/12/2026389.89397.41389.69395.23481,935395.23
8/11/2026399.48404.51398.18399.50634,694399.50
8/10/2026397.75405.77397.10403.89750,126403.89
8/07/2026400.32404.26394.72402.25686,567402.25
8/06/2026397.50397.63389.73397.08607,771397.08
8/05/2026397.42399.25391.50394.53745,331394.53
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