Roper Technologies, Inc. (ROP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 560.00 | 563.92 | 556.06 | 559.22 | 559.22 | 548,300 |
| 18 Jun 2024 | 551.74 | 561.89 | 551.74 | 560.10 | 560.10 | 496,100 |
| 17 Jun 2024 | 549.00 | 554.16 | 547.63 | 553.59 | 553.59 | 632,800 |
| 14 Jun 2024 | 548.04 | 554.74 | 547.42 | 549.45 | 549.45 | 431,100 |
| 13 Jun 2024 | 552.66 | 556.46 | 546.32 | 547.17 | 547.17 | 482,800 |
| 12 Jun 2024 | 557.45 | 559.08 | 552.13 | 558.19 | 558.19 | 526,300 |
| 11 Jun 2024 | 556.38 | 556.38 | 550.77 | 555.72 | 555.72 | 316,300 |
| 10 Jun 2024 | 553.34 | 556.62 | 551.15 | 556.50 | 556.50 | 313,200 |
| 07 Jun 2024 | 552.04 | 556.86 | 551.05 | 554.03 | 554.03 | 394,000 |
| 06 Jun 2024 | 547.99 | 553.65 | 545.20 | 550.36 | 550.36 | 395,500 |
| 05 Jun 2024 | 545.00 | 547.85 | 542.09 | 546.92 | 546.92 | 374,000 |
| 04 Jun 2024 | 534.99 | 544.89 | 534.99 | 543.40 | 543.40 | 506,400 |
| 03 Jun 2024 | 532.76 | 536.36 | 529.94 | 536.16 | 536.16 | 549,900 |
| 31 May 2024 | 528.41 | 533.00 | 524.53 | 532.76 | 532.76 | 765,800 |
| 30 May 2024 | 527.64 | 528.83 | 524.32 | 526.58 | 526.58 | 476,500 |
| 29 May 2024 | 528.55 | 532.81 | 528.49 | 530.94 | 530.94 | 551,800 |
| 28 May 2024 | 542.04 | 542.04 | 530.88 | 533.02 | 533.02 | 518,300 |
| 24 May 2024 | 544.21 | 547.87 | 543.65 | 544.66 | 544.66 | 369,900 |
| 23 May 2024 | 547.59 | 549.85 | 543.17 | 544.62 | 544.62 | 529,500 |
| 22 May 2024 | 541.46 | 549.90 | 538.84 | 547.45 | 547.45 | 512,000 |
| 21 May 2024 | 545.05 | 545.72 | 538.23 | 541.40 | 541.40 | 380,400 |
| 20 May 2024 | 540.78 | 546.68 | 540.16 | 546.37 | 546.37 | 777,900 |
| 17 May 2024 | 538.80 | 544.10 | 537.17 | 541.89 | 541.89 | 787,900 |
| 16 May 2024 | 532.39 | 539.55 | 531.18 | 538.80 | 538.80 | 792,100 |
| 15 May 2024 | 524.09 | 532.75 | 522.73 | 531.44 | 531.44 | 626,500 |
| 14 May 2024 | 522.00 | 523.54 | 517.27 | 520.83 | 520.83 | 419,800 |
| 13 May 2024 | 526.88 | 527.37 | 521.14 | 521.76 | 521.76 | 344,400 |
| 10 May 2024 | 522.02 | 526.48 | 521.28 | 523.50 | 523.50 | 346,700 |
| 09 May 2024 | 520.64 | 523.81 | 519.99 | 523.33 | 523.33 | 311,600 |
| 08 May 2024 | 521.66 | 528.25 | 520.92 | 521.05 | 521.05 | 463,200 |
| 07 May 2024 | 517.91 | 520.93 | 516.51 | 520.26 | 520.26 | 309,900 |
| 06 May 2024 | 517.59 | 518.81 | 512.76 | 515.54 | 515.54 | 651,700 |
| 03 May 2024 | 512.97 | 519.52 | 511.50 | 517.21 | 517.21 | 1,067,600 |
| 02 May 2024 | 515.44 | 515.44 | 508.22 | 510.82 | 510.82 | 694,100 |
| 01 May 2024 | 512.00 | 523.35 | 511.12 | 514.76 | 514.76 | 767,700 |
| 30 Apr 2024 | 512.88 | 513.19 | 508.37 | 511.46 | 511.46 | 901,800 |
| 29 Apr 2024 | 522.39 | 526.66 | 511.62 | 513.58 | 513.58 | 698,100 |
| 26 Apr 2024 | 530.38 | 540.29 | 526.52 | 526.78 | 526.78 | 856,100 |
| 25 Apr 2024 | 537.05 | 543.11 | 533.76 | 540.41 | 540.41 | 552,900 |
| 24 Apr 2024 | 536.26 | 538.71 | 533.85 | 538.01 | 538.01 | 631,600 |
| 23 Apr 2024 | 539.95 | 543.65 | 538.48 | 539.62 | 539.62 | 381,500 |
| 22 Apr 2024 | 538.92 | 540.67 | 534.40 | 539.11 | 539.11 | 584,000 |
| 19 Apr 2024 | 530.07 | 535.70 | 529.55 | 534.38 | 534.38 | 776,900 |
| 18 Apr 2024 | 530.51 | 531.55 | 526.17 | 527.27 | 527.27 | 477,300 |
| 17 Apr 2024 | 528.32 | 529.70 | 525.67 | 526.47 | 526.47 | 447,800 |
| 16 Apr 2024 | 531.00 | 532.16 | 526.95 | 526.98 | 526.98 | 405,300 |
| 15 Apr 2024 | 542.37 | 542.37 | 526.97 | 528.26 | 528.26 | 800,100 |
| 12 Apr 2024 | 534.38 | 544.91 | 534.33 | 535.83 | 535.83 | 590,600 |
| 11 Apr 2024 | 537.77 | 544.67 | 535.74 | 539.64 | 539.64 | 398,000 |
| 10 Apr 2024 | 538.81 | 539.84 | 534.49 | 535.99 | 535.99 | 481,800 |
| 09 Apr 2024 | 544.39 | 546.86 | 541.16 | 543.48 | 543.48 | 315,700 |
| 08 Apr 2024 | 541.33 | 545.51 | 540.20 | 543.23 | 543.23 | 371,900 |
| 05 Apr 2024 | 537.52 | 545.80 | 536.87 | 543.01 | 543.01 | 338,800 |
| 04 Apr 2024 | 550.06 | 554.37 | 537.11 | 537.28 | 537.28 | 451,500 |
| 04 Apr 2024 | 0.75 Dividend | |||||
| 03 Apr 2024 | 542.92 | 549.26 | 542.92 | 544.68 | 543.93 | 927,300 |
| 02 Apr 2024 | 552.00 | 552.87 | 543.42 | 545.94 | 545.19 | 775,300 |
| 01 Apr 2024 | 562.35 | 565.00 | 552.03 | 553.62 | 552.86 | 268,400 |
| 28 Mar 2024 | 560.00 | 563.15 | 557.80 | 560.84 | 560.07 | 478,100 |
| 27 Mar 2024 | 557.79 | 559.84 | 556.54 | 559.18 | 558.41 | 362,800 |
| 26 Mar 2024 | 550.94 | 555.59 | 549.20 | 554.43 | 553.67 | 419,000 |
| 25 Mar 2024 | 554.04 | 554.04 | 547.81 | 550.94 | 550.18 | 576,200 |
| 22 Mar 2024 | 558.97 | 558.97 | 553.04 | 556.38 | 555.61 | 240,500 |
| 21 Mar 2024 | 556.55 | 558.63 | 554.46 | 556.28 | 555.51 | 425,000 |
| 20 Mar 2024 | 553.09 | 556.78 | 550.10 | 554.06 | 553.30 | 442,400 |
| 19 Mar 2024 | 547.00 | 552.27 | 545.78 | 551.87 | 551.11 | 317,800 |
| 18 Mar 2024 | 548.60 | 551.17 | 545.43 | 546.16 | 545.41 | 373,200 |
| 15 Mar 2024 | 544.42 | 551.79 | 542.29 | 547.35 | 546.60 | 877,100 |
| 14 Mar 2024 | 549.63 | 551.84 | 543.87 | 547.08 | 546.33 | 375,900 |
| 13 Mar 2024 | 557.77 | 557.77 | 547.66 | 549.52 | 548.76 | 439,500 |
| 12 Mar 2024 | 554.60 | 558.26 | 553.62 | 555.20 | 554.44 | 465,100 |
| 11 Mar 2024 | 545.21 | 554.26 | 542.90 | 553.88 | 553.12 | 521,400 |
| 08 Mar 2024 | 546.17 | 548.55 | 544.35 | 545.95 | 545.20 | 310,400 |
| 07 Mar 2024 | 545.14 | 549.14 | 543.29 | 546.32 | 545.57 | 301,800 |
| 06 Mar 2024 | 537.50 | 546.20 | 535.59 | 540.21 | 539.47 | 441,900 |
| 05 Mar 2024 | 544.24 | 544.24 | 534.73 | 537.01 | 536.27 | 431,400 |
| 04 Mar 2024 | 549.35 | 552.06 | 545.45 | 547.22 | 546.47 | 521,200 |
| 01 Mar 2024 | 541.07 | 549.82 | 540.60 | 547.96 | 547.21 | 781,700 |
| 29 Feb 2024 | 546.15 | 546.15 | 539.26 | 544.73 | 543.98 | 817,900 |
| 28 Feb 2024 | 544.39 | 545.84 | 541.67 | 543.45 | 542.70 | 457,300 |
| 27 Feb 2024 | 548.01 | 548.56 | 542.52 | 547.10 | 546.35 | 852,200 |
| 26 Feb 2024 | 554.08 | 556.57 | 545.83 | 547.91 | 547.16 | 847,200 |
| 23 Feb 2024 | 559.16 | 559.97 | 554.94 | 556.87 | 556.10 | 985,100 |
| 22 Feb 2024 | 552.52 | 558.66 | 552.52 | 555.31 | 554.55 | 610,300 |
| 21 Feb 2024 | 542.89 | 549.51 | 540.46 | 549.02 | 548.26 | 381,200 |
| 20 Feb 2024 | 545.57 | 547.43 | 539.81 | 544.11 | 543.36 | 440,500 |
| 16 Feb 2024 | 549.95 | 550.43 | 543.99 | 545.57 | 544.82 | 552,700 |
| 15 Feb 2024 | 543.16 | 548.93 | 538.29 | 547.98 | 547.23 | 420,600 |
| 14 Feb 2024 | 535.90 | 541.91 | 534.55 | 541.71 | 540.96 | 460,900 |
| 13 Feb 2024 | 536.80 | 538.09 | 532.03 | 535.42 | 534.68 | 433,400 |
| 12 Feb 2024 | 548.85 | 548.85 | 540.02 | 542.31 | 541.56 | 343,900 |
| 09 Feb 2024 | 548.49 | 550.77 | 545.11 | 550.26 | 549.50 | 388,000 |
| 08 Feb 2024 | 550.84 | 553.08 | 540.38 | 545.34 | 544.59 | 508,800 |
| 07 Feb 2024 | 550.00 | 550.64 | 546.81 | 548.69 | 547.93 | 413,600 |
| 06 Feb 2024 | 548.37 | 548.37 | 541.87 | 545.30 | 544.55 | 348,600 |
| 05 Feb 2024 | 548.79 | 549.57 | 542.06 | 545.89 | 545.14 | 335,600 |
| 02 Feb 2024 | 544.10 | 551.27 | 538.54 | 549.62 | 548.86 | 489,600 |
| 01 Feb 2024 | 538.57 | 546.26 | 534.81 | 545.81 | 545.06 | 561,900 |
| 31 Jan 2024 | 527.48 | 549.32 | 525.18 | 537.00 | 536.26 | 993,200 |
| 30 Jan 2024 | 558.26 | 562.69 | 555.14 | 561.57 | 560.80 | 621,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.