Australia markets closed

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
562.55+1.06 (+0.19%)
At close: 04:00PM EDT
555.72 -6.83 (-1.21%)
Pre-market: 08:58AM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 2024560.63568.68558.25562.55562.55529,100
21 June 2024564.88564.88557.58561.49561.491,028,900
20 June 2024560.00563.92556.06559.22559.22548,300
18 June 2024551.74561.89551.74560.10560.10496,100
17 June 2024549.00554.16547.63553.59553.59632,800
14 June 2024548.04554.74547.42549.45549.45431,100
13 June 2024552.66556.46546.32547.17547.17482,800
12 June 2024557.45559.08552.13558.19558.19526,300
11 June 2024556.38556.38550.77555.72555.72316,300
10 June 2024553.34556.62551.15556.50556.50313,200
07 June 2024552.04556.86551.05554.03554.03394,000
06 June 2024547.99553.65545.20550.36550.36395,500
05 June 2024545.00547.85542.09546.92546.92374,000
04 June 2024534.99544.89534.99543.40543.40506,400
03 June 2024532.76536.36529.94536.16536.16549,900
31 May 2024528.41533.00524.53532.76532.76765,800
30 May 2024527.64528.83524.32526.58526.58476,500
29 May 2024528.55532.81528.49530.94530.94551,800
28 May 2024542.04542.04530.88533.02533.02518,300
24 May 2024544.21547.87543.65544.66544.66369,900
23 May 2024547.59549.85543.17544.62544.62529,500
22 May 2024541.46549.90538.84547.45547.45512,000
21 May 2024545.05545.72538.23541.40541.40380,400
20 May 2024540.78546.68540.16546.37546.37777,900
17 May 2024538.80544.10537.17541.89541.89787,900
16 May 2024532.39539.55531.18538.80538.80792,100
15 May 2024524.09532.75522.73531.44531.44626,500
14 May 2024522.00523.54517.27520.83520.83419,800
13 May 2024526.88527.37521.14521.76521.76344,400
10 May 2024522.02526.48521.28523.50523.50346,700
09 May 2024520.64523.81519.99523.33523.33311,600
08 May 2024521.66528.25520.92521.05521.05463,200
07 May 2024517.91520.93516.51520.26520.26309,900
06 May 2024517.59518.81512.76515.54515.54651,700
03 May 2024512.97519.52511.50517.21517.211,067,600
02 May 2024515.44515.44508.22510.82510.82694,100
01 May 2024512.00523.35511.12514.76514.76767,700
30 Apr 2024512.88513.19508.37511.46511.46901,800
29 Apr 2024522.39526.66511.62513.58513.58698,100
26 Apr 2024530.38540.29526.52526.78526.78856,100
25 Apr 2024537.05543.11533.76540.41540.41552,900
24 Apr 2024536.26538.71533.85538.01538.01631,600
23 Apr 2024539.95543.65538.48539.62539.62381,500
22 Apr 2024538.92540.67534.40539.11539.11584,000
19 Apr 2024530.07535.70529.55534.38534.38776,900
18 Apr 2024530.51531.55526.17527.27527.27477,300
17 Apr 2024528.32529.70525.67526.47526.47447,800
16 Apr 2024531.00532.16526.95526.98526.98405,300
15 Apr 2024542.37542.37526.97528.26528.26800,100
12 Apr 2024534.38544.91534.33535.83535.83590,600
11 Apr 2024537.77544.67535.74539.64539.64398,000
10 Apr 2024538.81539.84534.49535.99535.99481,800
09 Apr 2024544.39546.86541.16543.48543.48315,700
08 Apr 2024541.33545.51540.20543.23543.23371,900
05 Apr 2024537.52545.80536.87543.01543.01338,800
04 Apr 2024550.06554.37537.11537.28537.28451,500
04 Apr 20240.75 Dividend
03 Apr 2024542.92549.26542.92544.68543.93927,300
02 Apr 2024552.00552.87543.42545.94545.19775,300
01 Apr 2024562.35565.00552.03553.62552.86268,400
28 Mar 2024560.00563.15557.80560.84560.07478,100
27 Mar 2024557.79559.84556.54559.18558.41362,800
26 Mar 2024550.94555.59549.20554.43553.67419,000
25 Mar 2024554.04554.04547.81550.94550.18576,200
22 Mar 2024558.97558.97553.04556.38555.61240,500
21 Mar 2024556.55558.63554.46556.28555.51425,000
20 Mar 2024553.09556.78550.10554.06553.30442,400
19 Mar 2024547.00552.27545.78551.87551.11317,800
18 Mar 2024548.60551.17545.43546.16545.41373,200
15 Mar 2024544.42551.79542.29547.35546.60877,100
14 Mar 2024549.63551.84543.87547.08546.33375,900
13 Mar 2024557.77557.77547.66549.52548.76439,500
12 Mar 2024554.60558.26553.62555.20554.44465,100
11 Mar 2024545.21554.26542.90553.88553.12521,400
08 Mar 2024546.17548.55544.35545.95545.20310,400
07 Mar 2024545.14549.14543.29546.32545.57301,800
06 Mar 2024537.50546.20535.59540.21539.47441,900
05 Mar 2024544.24544.24534.73537.01536.27431,400
04 Mar 2024549.35552.06545.45547.22546.47521,200
01 Mar 2024541.07549.82540.60547.96547.21781,700
29 Feb 2024546.15546.15539.26544.73543.98817,900
28 Feb 2024544.39545.84541.67543.45542.70457,300
27 Feb 2024548.01548.56542.52547.10546.35852,200
26 Feb 2024554.08556.57545.83547.91547.16847,200
23 Feb 2024559.16559.97554.94556.87556.10985,100
22 Feb 2024552.52558.66552.52555.31554.55610,300
21 Feb 2024542.89549.51540.46549.02548.26381,200
20 Feb 2024545.57547.43539.81544.11543.36440,500
16 Feb 2024549.95550.43543.99545.57544.82552,700
15 Feb 2024543.16548.93538.29547.98547.23420,600
14 Feb 2024535.90541.91534.55541.71540.96460,900
13 Feb 2024536.80538.09532.03535.42534.68433,400
12 Feb 2024548.85548.85540.02542.31541.56343,900
09 Feb 2024548.49550.77545.11550.26549.50388,000
08 Feb 2024550.84553.08540.38545.34544.59508,800
07 Feb 2024550.00550.64546.81548.69547.93413,600
06 Feb 2024548.37548.37541.87545.30544.55348,600
05 Feb 2024548.79549.57542.06545.89545.14335,600
02 Feb 2024544.10551.27538.54549.62548.86489,600
01 Feb 2024538.57546.26534.81545.81545.06561,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...