Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Roper Indus (ROP)

350.26
-6.30 (-1.77%)
NASDAQ · Last Trade: May 6th, 8:05 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Roper Indus (ROP)

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/2026352.10355.77349.23353.682,933,725353.68
3/19/2026352.14359.53351.57353.261,611,805353.26
3/18/2026350.40353.96348.06350.791,337,189350.79
3/17/2026353.55360.00350.52352.89845,681352.89
3/16/2026350.67353.54349.08352.20989,349352.20
3/13/2026349.83353.28346.13351.001,487,532351.00
3/12/2026352.46357.11346.44346.781,494,917346.78
3/11/2026356.55360.00348.56352.251,171,656352.25
3/10/2026362.51364.39349.43353.801,247,137353.80
3/09/2026363.79365.77358.88363.061,326,343363.06
3/06/2026365.71368.37358.60367.501,621,079367.50
3/05/2026362.00369.27360.03366.021,527,156366.02
3/04/2026356.46366.44354.06361.271,612,747361.27
3/03/2026348.56357.81346.50356.001,293,425356.00
3/02/2026348.00356.03346.51353.931,372,350353.93
2/27/2026348.79349.96345.00349.731,344,540349.73
2/26/2026346.14354.64345.39352.151,835,539352.15
2/25/2026337.89344.79336.03344.241,560,408344.24
2/24/2026335.82341.42333.98337.701,565,365337.70
2/23/2026334.93337.09329.81335.702,223,100335.70
2/20/2026330.26337.63330.26335.792,482,720335.79
2/19/2026329.49335.00328.29332.001,753,285332.00
2/18/2026316.80328.80313.74327.602,136,196327.60
2/17/2026321.72323.39313.07315.531,808,464315.53
2/13/2026319.85325.61318.01321.411,640,578321.41
2/12/2026334.47335.01317.67319.822,735,655319.82
2/11/2026347.20347.64331.22333.802,433,622333.80
2/10/2026350.46354.97345.25348.841,776,040348.84
2/09/2026357.21358.48349.02351.711,966,120351.71