tiprankstipranks
Trending News
More News >
Roper Technologies (ROP)
NASDAQ:ROP
US Market

Roper Technologies (ROP) Historical Prices

Compare
937 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 17, 2025
565.32
565.91
559.57
562.58
562.58
-0.54%
454,915
0.77
Jun 16, 2025
562.48
567.90
562.48
565.66
565.66
+0.88%
372,780
0.63
Jun 13, 2025
566.68
570.84
560.27
560.75
560.75
-1.97%
436,801
0.74
Jun 12, 2025
570.06
573.08
569.77
572.03
572.03
+0.43%
275,030
0.46
Jun 11, 2025
572.08
573.80
568.72
569.56
569.56
-0.46%
336,686
0.56
Jun 10, 2025
562.73
574.32
562.73
572.18
572.18
-0.16%
352,937
0.59
Jun 09, 2025
572.24
576.49
568.20
573.08
573.08
+0.04%
419,372
0.69
Jun 06, 2025
572.79
575.00
570.99
572.87
572.87
+0.59%
336,683
0.55
Jun 05, 2025
568.41
571.08
565.50
569.49
569.48
+0.26%
656,700
1.08
Jun 04, 2025
567.28
569.30
563.30
568.01
568.01
+0.02%
737,257
1.21
Jun 03, 2025
564.39
568.21
561.84
567.87
567.87
+0.21%
332,538
0.54
Jun 02, 2025
565.94
568.38
563.08
566.69
566.69
-0.63%
385,718
0.62
May 30, 2025
564.95
572.70
563.20
570.27
570.27
+1.06%
808,786
1.30
May 29, 2025
570.13
571.52
562.54
564.27
564.27
-0.85%
782,005
1.26
May 28, 2025
574.27
576.55
568.65
569.13
569.13
-0.82%
361,112
0.58
May 27, 2025
571.21
574.73
568.43
573.82
573.82
+1.20%
433,662
0.69
May 23, 2025
564.43
569.73
563.80
567.03
567.03
-0.36%
375,130
0.59
May 22, 2025
568.45
573.09
568.45
569.07
569.07
-0.65%
346,357
0.54
May 21, 2025
573.76
583.95
569.93
572.81
572.81
-0.93%
432,177
0.68
May 20, 2025
577.91
578.67
573.74
578.21
578.21
-0.39%
460,214
0.72
May 19, 2025
581.75
584.03
578.40
580.47
580.47
-0.41%
533,524
0.83
May 16, 2025
579.01
583.02
574.22
582.88
582.88
+1.48%
611,453
0.96
May 15, 2025
565.74
574.77
565.28
574.40
574.40
+1.49%
515,867
0.81
May 14, 2025
572.81
576.87
563.49
565.94
565.94
-1.93%
623,069
0.98
May 13, 2025
577.82
582.57
575.46
577.07
577.07
+0.21%
554,650
0.87
May 12, 2025
579.92
579.92
566.81
575.84
575.84
+0.94%
750,902
1.19
May 09, 2025
574.54
574.54
564.37
570.48
570.48
-0.78%
333,226
0.52
May 08, 2025
576.76
582.17
572.52
574.98
574.98
+0.12%
485,178
0.76
May 07, 2025
570.43
576.44
569.49
574.29
574.29
+0.81%
395,996
0.62
May 06, 2025
565.45
574.02
560.94
569.70
569.70
-0.25%
584,884
0.91
May 05, 2025
565.92
575.32
563.31
571.13
571.13
+0.90%
647,852
1.00
May 02, 2025
562.10
569.40
562.10
566.04
566.04
+1.52%
556,042
0.85
May 01, 2025
564.14
564.21
556.53
557.59
557.59
-0.44%
590,223
0.89
Apr 30, 2025
554.90
560.90
547.75
560.08
560.08
+0.70%
670,604
1.01
Apr 29, 2025
553.42
558.06
552.03
556.17
556.17
+0.76%
716,454
1.08
Apr 28, 2025
537.95
558.20
535.53
551.95
551.95
-1.03%
805,873
1.21
Apr 25, 2025
559.24
559.24
551.05
557.70
557.70
-0.35%
671,093
1.02
Apr 24, 2025
551.12
561.43
548.00
559.66
559.66
+1.56%
674,272
1.03
Apr 23, 2025
555.82
564.12
550.35
551.08
551.08
-0.04%
623,474
0.95
Apr 22, 2025
545.58
551.79
543.55
551.30
551.30
+2.23%
517,643
0.79
Apr 21, 2025
550.42
555.34
534.91
539.27
539.27
-3.22%
372,634
0.56
Apr 17, 2025
561.50
564.47
556.43
557.24
557.24
+0.17%
343,270
0.52
Apr 16, 2025
562.58
569.89
552.53
556.27
556.27
-1.91%
635,202
0.95
Apr 15, 2025
569.88
571.68
563.34
567.08
567.08
+0.21%
340,906
0.50
Apr 14, 2025
568.44
570.73
558.66
565.88
565.88
+1.02%
378,444
0.56
Apr 11, 2025
548.75
564.72
543.32
560.16
560.16
+1.92%
669,076
0.99
Apr 10, 2025
547.94
554.47
533.10
549.60
549.60
-0.75%
944,044
1.39
Apr 09, 2025
517.51
556.26
513.87
553.76
553.76
+6.66%
1,153,144
1.72
Apr 08, 2025
534.82
541.89
513.92
519.19
519.19
-2.51%
806,344
1.20
Apr 07, 2025
533.05
547.69
519.52
532.54
532.54
-1.71%
1,109,405
1.68
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis