Get our best money-saving hacks and pro tips now

Roper Technologies, Inc. (ROP)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

430.34

-2.21

(-0.51%)

At close: 04:02PM EST

429.28

-1.06

(-0.25%)

After hours:

05:09PM EST

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	429.11	432.35	425.53	430.34	430.34	779,000
02 Feb 2023	434.90	440.66	431.61	432.55	432.55	806,900
01 Feb 2023	421.93	436.38	420.25	433.91	433.91	832,900
31 Jan 2023	425.76	428.18	420.09	426.75	426.75	929,000
30 Jan 2023	433.16	433.55	422.76	423.48	423.48	808,800
27 Jan 2023	438.33	442.44	432.78	434.11	434.11	669,100
26 Jan 2023	446.51	448.94	440.56	444.45	444.45	697,700
25 Jan 2023	439.26	444.88	436.41	444.23	444.23	382,000
24 Jan 2023	444.09	446.90	440.97	446.18	446.18	382,400
23 Jan 2023	442.01	444.57	439.80	443.03	443.03	503,700
20 Jan 2023	432.30	442.80	427.73	441.59	441.59	462,700
19 Jan 2023	435.81	439.09	432.18	432.18	432.18	463,200
18 Jan 2023	448.14	448.72	436.77	437.81	437.81	517,400
17 Jan 2023	450.98	452.18	443.69	445.06	445.06	512,300
13 Jan 2023	447.65	452.04	444.93	450.98	450.98	279,600
12 Jan 2023	451.29	453.43	445.26	451.23	451.23	345,900
11 Jan 2023	445.92	452.41	443.93	452.11	452.11	304,100
10 Jan 2023	443.89	445.91	441.02	443.46	443.46	323,100
09 Jan 2023	444.00	449.39	442.25	443.41	443.41	517,500
06 Jan 2023	439.93	443.85	436.83	443.67	443.67	467,300
06 Jan 2023	0.683 Dividend
05 Jan 2023	439.47	441.49	434.13	435.92	435.24	254,800
04 Jan 2023	438.84	445.28	436.10	442.74	442.05	371,300
03 Jan 2023	435.81	436.72	430.03	434.46	433.78	334,900
30 Dec 2022	434.41	436.48	428.31	432.09	431.41	271,600
29 Dec 2022	428.86	437.82	427.97	436.87	436.19	227,500
28 Dec 2022	433.84	436.34	425.99	426.18	425.51	200,700
27 Dec 2022	430.34	433.94	428.27	433.15	432.47	287,800
23 Dec 2022	427.04	430.26	425.20	430.11	429.44	189,900
22 Dec 2022	426.41	428.74	420.93	428.51	427.84	369,900
21 Dec 2022	427.23	432.82	424.84	430.84	430.16	251,000
20 Dec 2022	421.92	427.18	420.70	424.51	423.84	301,000
19 Dec 2022	424.03	428.12	421.41	423.35	422.69	282,200
16 Dec 2022	426.15	427.43	421.09	424.36	423.70	655,100
15 Dec 2022	434.85	435.78	426.96	429.60	428.93	462,700
14 Dec 2022	443.15	448.51	435.47	438.79	438.10	377,900
13 Dec 2022	450.00	451.25	440.01	443.85	443.15	421,600
12 Dec 2022	433.79	439.98	431.99	439.88	439.19	316,100
09 Dec 2022	432.45	434.84	430.54	431.33	430.65	270,300
08 Dec 2022	434.33	439.06	432.79	433.63	432.95	276,500
07 Dec 2022	434.07	439.43	431.30	434.22	433.54	251,200
06 Dec 2022	436.83	436.83	430.93	434.06	433.38	275,900
05 Dec 2022	443.28	443.28	435.52	436.82	436.14	261,100
02 Dec 2022	437.62	445.56	436.78	443.87	443.17	292,900
01 Dec 2022	442.12	446.30	440.57	444.73	444.03	389,900
30 Nov 2022	423.98	438.94	422.41	438.89	438.20	589,500
29 Nov 2022	422.43	425.36	420.69	425.25	424.58	437,500
28 Nov 2022	434.66	435.48	423.02	424.03	423.37	549,200
25 Nov 2022	433.41	438.96	432.55	436.38	435.70	177,700
23 Nov 2022	433.42	435.97	431.73	433.62	432.94	651,400
22 Nov 2022	435.72	437.11	427.56	432.74	432.06	557,000
21 Nov 2022	431.65	438.36	431.54	434.50	433.82	406,200
18 Nov 2022	427.99	434.98	422.29	433.01	432.33	401,500
17 Nov 2022	425.15	430.84	422.61	429.62	428.95	458,200
16 Nov 2022	435.00	435.13	429.44	431.40	430.72	474,700
15 Nov 2022	436.26	439.36	431.95	435.95	435.27	469,400
14 Nov 2022	438.10	441.48	432.08	432.59	431.91	521,800
11 Nov 2022	438.00	442.76	433.95	438.36	437.67	609,200
10 Nov 2022	437.69	438.43	429.56	438.43	437.74	647,400
09 Nov 2022	414.78	417.83	413.91	416.20	415.55	549,600
08 Nov 2022	415.93	424.10	413.22	416.43	415.78	873,000
07 Nov 2022	397.67	413.05	397.67	412.62	411.97	725,300
04 Nov 2022	403.00	403.89	388.66	396.03	395.41	857,500
03 Nov 2022	395.76	402.39	393.99	397.72	397.10	630,000
02 Nov 2022	413.63	416.92	402.25	403.12	402.49	522,700
01 Nov 2022	416.69	418.22	409.44	413.71	413.06	570,000
31 Oct 2022	411.96	416.74	410.91	414.54	413.89	745,700
28 Oct 2022	400.90	413.86	400.90	413.71	413.06	773,600
27 Oct 2022	392.75	402.48	392.75	400.37	399.74	1,003,400
26 Oct 2022	385.16	397.86	381.84	388.65	388.04	1,385,600
25 Oct 2022	374.14	379.98	373.12	378.00	377.41	1,220,900
24 Oct 2022	373.82	375.81	370.56	372.75	372.17	1,057,300
21 Oct 2022	367.00	372.58	365.11	370.73	370.15	744,400
20 Oct 2022	372.46	373.87	366.85	367.41	366.83	451,400
19 Oct 2022	370.75	375.02	368.86	371.43	370.85	248,700
18 Oct 2022	380.88	380.88	370.31	375.39	374.80	440,300
17 Oct 2022	371.20	373.11	369.37	370.94	370.36	373,400
14 Oct 2022	374.41	376.93	362.72	363.18	362.61	469,900
13 Oct 2022	357.20	372.24	356.22	370.50	369.92	483,000
12 Oct 2022	365.22	369.86	365.00	365.95	365.38	699,700
11 Oct 2022	365.00	372.67	363.01	364.13	363.56	540,100
10 Oct 2022	371.09	371.90	364.49	365.12	364.55	419,400
07 Oct 2022	376.77	377.92	367.23	369.37	368.79	577,200
06 Oct 2022	380.19	384.40	379.50	380.33	379.73	570,200
05 Oct 2022	374.39	383.25	374.39	380.45	379.85	478,900
05 Oct 2022	0.62 Dividend
04 Oct 2022	376.72	382.92	376.12	379.95	378.74	445,900
03 Oct 2022	363.10	374.30	361.69	372.24	371.05	514,500
30 Sept 2022	365.84	368.25	359.22	359.64	358.49	663,400
29 Sept 2022	368.07	369.27	363.72	366.75	365.58	446,300
28 Sept 2022	369.18	372.31	365.57	370.53	369.35	531,000
27 Sept 2022	379.86	380.97	364.97	366.90	365.73	583,600
26 Sept 2022	378.87	381.58	374.60	377.07	375.86	791,900
23 Sept 2022	373.71	378.45	371.89	378.00	376.79	744,900
22 Sept 2022	370.45	378.37	370.45	375.57	374.37	662,600
21 Sept 2022	381.17	384.01	372.19	372.40	371.21	370,400
20 Sept 2022	379.60	379.91	372.87	378.54	377.33	700,500
19 Sept 2022	379.78	383.53	377.13	382.35	381.13	640,800
16 Sept 2022	380.68	385.20	378.79	382.10	380.88	891,000
15 Sept 2022	395.02	396.74	383.90	384.00	382.77	582,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6894-0.0030(-0.44%)

ASX 2007,539.00-19.10(-0.25%)

OIL74.03+0.64(+0.87%)

GOLD1,885.50+8.90(+0.47%)

BTC-AUD33,138.55-1,029.25(-3.01%)

Get our best money-saving hacks and pro tips now

Roper Technologies, Inc. (ROP)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6894
-0.0030(-0.44%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
74.03
+0.64(+0.87%)

GOLD
1,885.50
+8.90(+0.47%)

BTC-AUD
33,138.55
-1,029.25(-3.01%)