Australia markets close in 1 hour 28 minutes

Roper Technologies, Inc. (ROP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
437.00+2.66 (+0.61%)
At close: 04:03PM EDT
437.00 0.00 (0.00%)
After hours: 05:31PM EDT
Time period:
30 Mar 2022 - 30 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Mar 2023436.00438.99435.17437.00437.00436,900
29 Mar 2023434.30435.58432.35434.34434.34809,900
28 Mar 2023429.50434.11428.84432.00432.00409,800
27 Mar 2023433.10433.14429.56430.26430.26393,700
24 Mar 2023425.16430.70423.96429.59429.59673,300
23 Mar 2023428.74432.59424.45425.05425.05852,600
22 Mar 2023431.95435.83428.05428.58428.58854,100
21 Mar 2023433.70436.01422.54430.44430.44948,200
20 Mar 2023427.45438.02427.45432.18432.18561,900
17 Mar 2023432.06432.26424.71425.66425.661,642,200
16 Mar 2023419.10430.61417.34428.42428.42903,700
15 Mar 2023423.71426.48416.78420.93420.93787,500
14 Mar 2023426.30429.92423.10428.07428.07648,500
13 Mar 2023420.61426.50418.18421.48421.48771,900
10 Mar 2023422.57425.17417.50420.33420.33847,900
09 Mar 2023427.84433.14422.46422.80422.80486,700
08 Mar 2023422.50425.97422.16424.50424.50409,500
07 Mar 2023429.52432.20421.61422.18422.18376,100
06 Mar 2023430.48433.80428.77428.94428.94315,500
03 Mar 2023426.28431.23425.32430.11430.11433,600
02 Mar 2023420.00427.53419.12426.65426.65389,300
01 Mar 2023428.84431.93420.06421.20421.20539,200
28 Feb 2023427.17431.16426.89430.20430.20584,400
27 Feb 2023431.56433.58428.06428.99428.99330,200
24 Feb 2023425.20429.24424.32428.44428.44402,700
23 Feb 2023427.39432.10425.63431.04431.04586,800
22 Feb 2023427.54428.04420.94421.60421.60390,800
21 Feb 2023424.43426.67419.08423.21423.21639,000
17 Feb 2023423.20429.38420.83427.68427.68601,700
16 Feb 2023419.89426.28417.76422.97422.97641,900
15 Feb 2023425.61426.08420.69421.59421.59690,600
14 Feb 2023429.57432.33423.68426.76426.76313,500
13 Feb 2023427.00430.85426.62429.68429.68418,800
10 Feb 2023427.75429.76425.41427.40427.40463,100
09 Feb 2023431.37433.52427.06428.66428.66412,900
08 Feb 2023432.17435.00426.06427.91427.91499,100
07 Feb 2023429.00435.96425.66434.55434.55411,200
06 Feb 2023429.55430.79426.20430.08430.08329,200
03 Feb 2023429.11432.35425.53430.34430.34779,000
02 Feb 2023434.90440.66431.61432.55432.55806,900
01 Feb 2023421.93436.38420.25433.91433.91832,900
31 Jan 2023425.76428.18420.09426.75426.75929,000
30 Jan 2023433.16433.55422.76423.48423.48808,800
27 Jan 2023438.33442.44432.78434.11434.11669,100
26 Jan 2023446.51448.94440.56444.45444.45697,700
25 Jan 2023439.26444.88436.41444.23444.23382,000
24 Jan 2023444.09446.90440.97446.18446.18382,400
23 Jan 2023442.01444.57439.80443.03443.03503,700
20 Jan 2023432.30442.80427.73441.59441.59462,700
19 Jan 2023435.81439.09432.18432.18432.18463,200
18 Jan 2023448.14448.72436.77437.81437.81517,400
17 Jan 2023450.98452.18443.69445.06445.06512,300
13 Jan 2023447.65452.04444.93450.98450.98279,600
12 Jan 2023451.29453.43445.26451.23451.23345,900
11 Jan 2023445.92452.41443.93452.11452.11304,100
10 Jan 2023443.89445.91441.02443.46443.46323,100
09 Jan 2023444.00449.39442.25443.41443.41517,500
06 Jan 2023439.93443.85436.83443.67443.67467,300
06 Jan 20230.683 Dividend
05 Jan 2023439.47441.49434.13435.92435.24254,800
04 Jan 2023438.84445.28436.10442.74442.05371,300
03 Jan 2023435.81436.72430.03434.46433.78334,900
30 Dec 2022434.41436.48428.31432.09431.41271,600
29 Dec 2022428.86437.82427.97436.87436.19227,500
28 Dec 2022433.84436.34425.99426.18425.51200,700
27 Dec 2022430.34433.94428.27433.15432.47287,800
23 Dec 2022427.04430.26425.20430.11429.44189,900
22 Dec 2022426.41428.74420.93428.51427.84369,900
21 Dec 2022427.23432.82424.84430.84430.16251,000
20 Dec 2022421.92427.18420.70424.51423.84301,000
19 Dec 2022424.03428.12421.41423.35422.69282,200
16 Dec 2022426.15427.43421.09424.36423.70655,100
15 Dec 2022434.85435.78426.96429.60428.93462,700
14 Dec 2022443.15448.51435.47438.79438.10377,900
13 Dec 2022450.00451.25440.01443.85443.15421,600
12 Dec 2022433.79439.98431.99439.88439.19316,100
09 Dec 2022432.45434.84430.54431.33430.65270,300
08 Dec 2022434.33439.06432.79433.63432.95276,500
07 Dec 2022434.07439.43431.30434.22433.54251,200
06 Dec 2022436.83436.83430.93434.06433.38275,900
05 Dec 2022443.28443.28435.52436.82436.14261,100
02 Dec 2022437.62445.56436.78443.87443.17292,900
01 Dec 2022442.12446.30440.57444.73444.03389,900
30 Nov 2022423.98438.94422.41438.89438.20589,500
29 Nov 2022422.43425.36420.69425.25424.58437,500
28 Nov 2022434.66435.48423.02424.03423.37549,200
25 Nov 2022433.41438.96432.55436.38435.70177,700
23 Nov 2022433.42435.97431.73433.62432.94651,400
22 Nov 2022435.72437.11427.56432.74432.06557,000
21 Nov 2022431.65438.36431.54434.50433.82406,200
18 Nov 2022427.99434.98422.29433.01432.33401,500
17 Nov 2022425.15430.84422.61429.62428.95458,200
16 Nov 2022435.00435.13429.44431.40430.72474,700
15 Nov 2022436.26439.36431.95435.95435.27469,400
14 Nov 2022438.10441.48432.08432.59431.91521,800
11 Nov 2022438.00442.76433.95438.36437.67609,200
10 Nov 2022437.69438.43429.56438.43437.74647,400
09 Nov 2022414.78417.83413.91416.20415.55549,600
08 Nov 2022415.93424.10413.22416.43415.78873,000
07 Nov 2022397.67413.05397.67412.62411.97725,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...