Roper Technologies, Inc. (ROP) NASDAQ

523.43

+4.99(+0.96%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025530518.44518.44530516.78700,600
September 04, 2025523.09527.12527.12527.23521.32441,627
September 03, 2025517.28524.13524.13524.68517.28713,035
September 02, 2025525.01518.99518.99525.01516.28680,952
August 29, 2025529.5526.31526.31532.18524.11872,100
August 28, 2025528.21526.59526.59528.83524.88794,020
August 27, 2025525.31528.66528.66529.84523.49656,999
August 26, 2025529524.45524.45531.09522.34752,700
August 25, 2025535.9530.29530.29536.57529.26571,040
August 22, 2025529.75536.84536.84538.21528.01673,668
August 21, 2025537.37526.94526.94540.34526.661.19M
August 20, 2025536.27540.52540.41544.94533.391.21M
August 19, 2025532.28532.59532.59538.04531762,761
August 18, 2025529.99532.28532.28533.98529.99735,600
August 15, 2025523.63529.64529.64530.62523.19697,650
August 14, 2025523.55524.96524.96526.1518.1890,000
August 13, 2025521.42522.53522.53523.96514.051.11M
August 12, 2025527.77519.5519.5529.95518.22840,139
August 11, 2025534.38527.48527.48536.96525.77504,937
August 08, 2025536.71534.38534.38538.83531.6358,734
August 07, 2025546.03536.71536.71546.52535.32423,341
August 06, 2025539.83541.84541.84542.21535.88493,872
August 05, 2025549.24537.93537.93549.24537.15661,631
August 04, 2025543.04546.42546.42547.14542.05473,800
August 01, 2025551.1542.11542.11551.11539.91497,000
July 31, 2025550.68550.4550.4556.23549700,741
July 30, 2025563.58552.34552.34564.68549.95666,391
July 29, 2025561.7563.06563.06563.33556.19695,805
July 28, 2025561.62559.03559.03564.16558.76439,750
July 25, 2025560.7563.03563.03563.41557.11278,500
July 24, 2025556.54560.37560.37562.86554.21544,540
July 23, 2025563.85557.02557.02566.24556.42885,403
July 22, 2025554.16563.84563.84564.63551.42812,455
July 21, 2025549.62551.91551.91555.93535.7914,233
July 18, 2025549.52544.79544.79549.52540.4641,697
July 17, 2025543.28546.35546.35546.99543.28461,009
July 16, 2025545.59545.23545.23548.95541.9669,576
July 15, 2025548.42544.82544.82551.02544.78669,100
July 14, 2025546.02548.33548.33548.58541.2545,800
July 11, 2025549.83547.46547.46551.97545.75743,000
July 10, 2025553.59549.8549.8555.88544.67944,922
July 09, 2025566558.64558.64571.36551.51861,759
July 08, 2025564.45564.59564.59569.34562.19699,400
July 07, 2025573566566575.77565.32651,900
July 03, 2025569.95573573574.81568.73244,000
July 02, 2025571.73566.08566.08571.73563.43361,268
July 01, 2025567.24572.71572.71574.95565.91563,428
June 30, 2025564.69566.84566.84567.63562910,366
June 27, 2025565.31563.51563.51569.37560.65653,000
June 26, 2025566.08565.31565.31566.38558.28509,808
June 25, 2025570.84566.94566.94573.1562.99494,639
June 24, 2025568.5571.02571.02571.55563.28460,600
June 23, 2025562.59566.18566.18566.29558.14374,935
June 20, 2025558.98561.99561.99564.36557.781.12M
June 18, 2025562.58555.75555.75562.58555.04446,138
June 17, 2025565.32562.58562.58565.91559.57454,915
June 16, 2025562.48565.66565.66567.9562.48372,780
June 13, 2025566.68560.75560.75570.84560.27436,801
June 12, 2025570.06572.03572.03573.08569.77269,157
June 11, 2025572.08569.56569.56573.8568.72336,700
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved