Roper Indus (ROP)

407.61
+0.13 (0.03%)
NASDAQ · Last Trade: Jan 25th, 1:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/2025445.84450.35445.15445.861,771,186445.86
12/11/2025442.50449.69441.76445.84956,117445.84
12/10/2025440.38445.07439.41442.281,175,870442.28
12/09/2025446.13449.06439.25440.63759,551440.63
12/08/2025448.36449.76445.75446.71801,693446.71
12/05/2025444.08449.70443.97447.56802,229447.56
12/04/2025445.90448.14442.64444.78609,118444.78
12/03/2025439.96446.29439.96445.89565,957445.89
12/02/2025445.32446.05440.81444.15706,408444.15
12/01/2025444.46446.26441.80443.58884,208443.58
11/28/2025447.96449.80446.00446.22328,340446.22
11/26/2025445.74448.18443.73446.08532,479446.08
11/25/2025440.61447.30439.39446.41755,988446.41
11/24/2025442.57445.97438.73439.641,455,674439.64
11/21/2025440.94449.79440.94443.751,084,973443.75
11/20/2025448.45448.45440.15440.86774,219440.86
11/19/2025442.07445.58437.40444.781,021,072444.78
11/18/2025443.40448.64442.23444.411,070,994444.41
11/17/2025448.66449.97443.50443.88652,094443.88
11/14/2025446.89451.05441.38449.50874,863449.50
11/13/2025453.47454.66446.86447.75859,484447.75
11/12/2025443.30455.80441.03455.20923,650455.20
11/11/2025448.79449.38441.29443.27772,965443.27
11/10/2025445.00451.98441.84449.82821,688449.82
11/07/2025444.97448.85443.77447.05769,739447.05
11/06/2025443.56447.32440.95444.48994,915444.48
11/05/2025446.13451.41444.36445.831,076,036445.83
11/04/2025450.11451.45444.57449.311,193,388449.31
11/03/2025447.54448.84437.37448.541,440,193448.54
10/31/2025439.08448.00435.42446.151,164,855446.15
10/30/2025446.31453.03442.69443.401,443,041443.40
10/29/2025451.58454.78444.13446.281,657,897446.28
10/28/2025463.73464.98455.71456.161,500,285456.16
10/27/2025476.52476.52458.92463.731,631,098463.73