Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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
04 Nov 2022403.00403.89388.66396.03395.41857,500
03 Nov 2022395.76402.39393.99397.72397.10630,000
02 Nov 2022413.63416.92402.25403.12402.49522,700
01 Nov 2022416.69418.22409.44413.71413.06570,000
31 Oct 2022411.96416.74410.91414.54413.89745,700
28 Oct 2022400.90413.86400.90413.71413.06773,600
27 Oct 2022392.75402.48392.75400.37399.741,003,400
26 Oct 2022385.16397.86381.84388.65388.041,385,600
25 Oct 2022374.14379.98373.12378.00377.411,220,900
24 Oct 2022373.82375.81370.56372.75372.171,057,300
21 Oct 2022367.00372.58365.11370.73370.15744,400
20 Oct 2022372.46373.87366.85367.41366.83451,400
19 Oct 2022370.75375.02368.86371.43370.85248,700
18 Oct 2022380.88380.88370.31375.39374.80440,300
17 Oct 2022371.20373.11369.37370.94370.36373,400
14 Oct 2022374.41376.93362.72363.18362.61469,900
13 Oct 2022357.20372.24356.22370.50369.92483,000
12 Oct 2022365.22369.86365.00365.95365.38699,700
11 Oct 2022365.00372.67363.01364.13363.56540,100
10 Oct 2022371.09371.90364.49365.12364.55419,400
07 Oct 2022376.77377.92367.23369.37368.79577,200
06 Oct 2022380.19384.40379.50380.33379.73570,200
05 Oct 2022374.39383.25374.39380.45379.85478,900
05 Oct 20220.62 Dividend
04 Oct 2022376.72382.92376.12379.95378.74445,900
03 Oct 2022363.10374.30361.69372.24371.05514,500
30 Sept 2022365.84368.25359.22359.64358.49663,400
29 Sept 2022368.07369.27363.72366.75365.58446,300
28 Sept 2022369.18372.31365.57370.53369.35531,000
27 Sept 2022379.86380.97364.97366.90365.73583,600
26 Sept 2022378.87381.58374.60377.07375.86791,900
23 Sept 2022373.71378.45371.89378.00376.79744,900
22 Sept 2022370.45378.37370.45375.57374.37662,600
21 Sept 2022381.17384.01372.19372.40371.21370,400
20 Sept 2022379.60379.91372.87378.54377.33700,500
19 Sept 2022379.78383.53377.13382.35381.13640,800
16 Sept 2022380.68385.20378.79382.10380.88891,000
15 Sept 2022395.02396.74383.90384.00382.77582,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...