Canada markets open in 8 hours 38 minutes

Roper Technologies, Inc. (ROP)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
510.82-3.94 (-0.77%)
At close: 04:00PM EDT
510.82 0.00 (0.00%)
After hours: 06:09PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024515.44515.44508.22510.82510.82694,100
May 01, 2024512.00523.35511.12514.76514.76767,700
Apr 30, 2024512.88513.19508.37511.46511.46901,800
Apr 29, 2024522.39526.66511.62513.58513.58698,100
Apr 26, 2024530.38540.29526.52526.78526.78856,100
Apr 25, 2024537.05543.11533.76540.41540.41552,900
Apr 24, 2024536.26538.71533.85538.01538.01631,600
Apr 23, 2024539.95543.65538.48539.62539.62381,500
Apr 22, 2024538.92540.67534.40539.11539.11584,000
Apr 19, 2024530.07535.70529.55534.38534.38776,900
Apr 18, 2024530.51531.55526.17527.27527.27477,300
Apr 17, 2024528.32529.70525.67526.47526.47447,800
Apr 16, 2024531.00532.16526.95526.98526.98405,300
Apr 15, 2024542.37542.37526.97528.26528.26800,100
Apr 12, 2024534.38544.91534.33535.83535.83590,600
Apr 11, 2024537.77544.67535.74539.64539.64398,000
Apr 10, 2024538.81539.84534.49535.99535.99481,800
Apr 09, 2024544.39546.86541.16543.48543.48315,700
Apr 08, 2024541.33545.51540.20543.23543.23371,900
Apr 05, 2024537.52545.80536.87543.01543.01338,800
Apr 04, 2024550.06554.37537.11537.28537.28451,500
Apr 04, 20240.75 Dividend
Apr 03, 2024542.92549.26542.92544.68543.93927,300
Apr 02, 2024552.00552.87543.42545.94545.19775,300
Apr 01, 2024562.35565.00552.03553.62552.86268,400
Mar 28, 2024560.00563.15557.80560.84560.07478,100
Mar 27, 2024557.79559.84556.54559.18558.41362,800
Mar 26, 2024550.94555.59549.20554.43553.67419,000
Mar 25, 2024554.04554.04547.81550.94550.18576,200
Mar 22, 2024558.97558.97553.04556.38555.61240,500
Mar 21, 2024556.55558.63554.46556.28555.51425,000
Mar 20, 2024553.09556.78550.10554.06553.30442,400
Mar 19, 2024547.00552.27545.78551.87551.11317,800
Mar 18, 2024548.60551.17545.43546.16545.41373,200
Mar 15, 2024544.42551.79542.29547.35546.60877,100
Mar 14, 2024549.63551.84543.87547.08546.33375,900
Mar 13, 2024557.77557.77547.66549.52548.76439,500
Mar 12, 2024554.60558.26553.62555.20554.44465,100
Mar 11, 2024545.21554.26542.90553.88553.12521,400
Mar 08, 2024546.17548.55544.35545.95545.20310,400
Mar 07, 2024545.14549.14543.29546.32545.57301,800
Mar 06, 2024537.50546.20535.59540.21539.47441,900
Mar 05, 2024544.24544.24534.73537.01536.27431,400
Mar 04, 2024549.35552.06545.45547.22546.47521,200
Mar 01, 2024541.07549.82540.60547.96547.21781,700
Feb 29, 2024546.15546.15539.26544.73543.98817,900
Feb 28, 2024544.39545.84541.67543.45542.70457,300
Feb 27, 2024548.01548.56542.52547.10546.35852,200
Feb 26, 2024554.08556.57545.83547.91547.16847,200
Feb 23, 2024559.16559.97554.94556.87556.10985,100
Feb 22, 2024552.52558.66552.52555.31554.55610,300
Feb 21, 2024542.89549.51540.46549.02548.26381,200
Feb 20, 2024545.57547.43539.81544.11543.36440,500
Feb 16, 2024549.95550.43543.99545.57544.82552,700
Feb 15, 2024543.16548.93538.29547.98547.23420,600
Feb 14, 2024535.90541.91534.55541.71540.96460,900
Feb 13, 2024536.80538.09532.03535.42534.68433,400
Feb 12, 2024548.85548.85540.02542.31541.56343,900
Feb 09, 2024548.49550.77545.11550.26549.50388,000
Feb 08, 2024550.84553.08540.38545.34544.59508,800
Feb 07, 2024550.00550.64546.81548.69547.93413,600
Feb 06, 2024548.37548.37541.87545.30544.55348,600
Feb 05, 2024548.79549.57542.06545.89545.14335,600
Feb 02, 2024544.10551.27538.54549.62548.86489,600
Feb 01, 2024538.57546.26534.81545.81545.06561,900
Jan 31, 2024527.48549.32525.18537.00536.26993,200
Jan 30, 2024558.26562.69555.14561.57560.80621,300
Jan 29, 2024549.31556.16548.73555.93555.16413,000
Jan 26, 2024552.94553.08546.40549.68548.92426,300
Jan 25, 2024552.19553.37548.26551.70550.94884,500
Jan 24, 2024553.42554.23547.32547.77547.02353,600
Jan 23, 2024550.00553.20545.90552.81552.05304,000
Jan 22, 2024550.00553.40547.89549.91549.15449,200
Jan 19, 2024543.30548.52541.32548.49547.73427,300
Jan 18, 2024535.01542.22533.67541.94541.19425,000
Jan 17, 2024535.68540.00532.56537.19536.45427,400
Jan 16, 2024532.48537.53531.38537.27536.53428,800
Jan 12, 2024535.88535.88531.06534.19533.45435,000
Jan 11, 2024529.87532.86528.19532.40531.67336,300
Jan 10, 2024528.97531.32527.36530.30529.57401,400
Jan 09, 2024528.77533.03526.93531.52530.79373,000
Jan 08, 2024522.32529.35522.06528.78528.05509,200
Jan 08, 20240.75 Dividend
Jan 05, 2024525.00526.65521.70523.07521.60444,000
Jan 04, 2024526.00530.95523.51524.17522.70601,000
Jan 03, 2024534.49537.43530.80531.00529.51488,400
Jan 02, 2024542.38545.24530.93534.49532.99618,500
Dec 29, 2023546.42548.85543.78545.17543.64398,900
Dec 28, 2023544.18547.38543.57546.15544.62267,800
Dec 27, 2023544.70545.00542.74543.75542.22539,400
Dec 26, 2023543.61546.47541.75543.55542.02443,600
Dec 22, 2023543.15545.86541.35542.85541.33420,800
Dec 21, 2023538.50541.58535.60540.30538.78407,700
Dec 20, 2023540.42544.98534.81534.94533.44676,200
Dec 19, 2023543.82544.55537.73541.56540.04499,900
Dec 18, 2023544.44544.85539.05542.97541.44653,300
Dec 15, 2023535.76542.00532.97541.55540.038,034,900
Dec 14, 2023550.77551.83538.23538.83537.32985,100
Dec 13, 2023544.87551.91544.53550.77549.22690,600
Dec 12, 2023542.10545.01542.02543.46541.93693,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...