Roper Indus (ROP)

Last Price434.81

Change+0.34 (0.08%)

NASDAQ · Last Trade: Jan 9th, 11:32 PM EST

Historical Prices For Roper Indus (ROP)

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	433.42	437.16	431.81	434.81	613,014	434.81
1/08/2026	433.12	439.29	432.29	434.47	752,280	434.47
1/07/2026	436.54	440.00	433.96	437.60	894,787	437.60
1/06/2026	430.00	437.38	430.00	436.54	774,366	436.54
1/05/2026	429.94	436.31	427.89	431.66	1,189,301	431.66
1/02/2026	444.73	445.00	428.19	434.54	914,349	434.54
12/31/2025	450.40	451.53	444.53	445.13	507,467	445.13
12/30/2025	449.73	452.28	449.38	450.08	430,809	450.08
12/29/2025	450.83	452.78	449.42	450.84	528,444	450.84
12/26/2025	450.56	451.60	449.20	450.83	283,639	450.83
12/24/2025	447.91	451.69	446.87	451.18	233,690	451.18
12/23/2025	449.14	449.44	446.02	449.34	598,753	449.34
12/22/2025	443.34	450.58	442.00	449.25	742,949	449.25
12/19/2025	449.63	451.03	443.65	444.99	2,952,724	444.99
12/18/2025	449.06	454.81	446.81	450.51	2,344,051	450.51
12/17/2025	442.49	453.84	441.04	452.24	2,078,341	452.24
12/16/2025	442.42	445.92	439.89	443.78	1,351,973	443.78
12/15/2025	447.66	448.86	439.83	443.60	1,915,408	443.60
12/12/2025	445.84	450.35	445.15	445.86	1,771,186	445.86
12/11/2025	442.50	449.69	441.76	445.84	956,117	445.84
12/10/2025	440.38	445.07	439.41	442.28	1,175,870	442.28
12/09/2025	446.13	449.06	439.25	440.63	759,551	440.63
12/08/2025	448.36	449.76	445.75	446.71	801,693	446.71
12/05/2025	444.08	449.70	443.97	447.56	802,229	447.56
12/04/2025	445.90	448.14	442.64	444.78	609,118	444.78
12/03/2025	439.96	446.29	439.96	445.89	565,957	445.89
12/02/2025	445.32	446.05	440.81	444.15	706,408	444.15
12/01/2025	444.46	446.26	441.80	443.58	884,208	443.58
11/28/2025	447.96	449.80	446.00	446.22	328,340	446.22
11/26/2025	445.74	448.18	443.73	446.08	532,479	446.08
11/25/2025	440.61	447.30	439.39	446.41	755,988	446.41
11/24/2025	442.57	445.97	438.73	439.64	1,455,674	439.64
11/21/2025	440.94	449.79	440.94	443.75	1,084,973	443.75
11/20/2025	448.45	448.45	440.15	440.86	774,219	440.86
11/19/2025	442.07	445.58	437.40	444.78	1,021,072	444.78
11/18/2025	443.40	448.64	442.23	444.41	1,070,994	444.41
11/17/2025	448.66	449.97	443.50	443.88	652,094	443.88
11/14/2025	446.89	451.05	441.38	449.50	874,863	449.50
11/13/2025	453.47	454.66	446.86	447.75	859,484	447.75
11/12/2025	443.30	455.80	441.03	455.20	923,650	455.20
11/11/2025	448.79	449.38	441.29	443.27	772,965	443.27
11/10/2025	445.00	451.98	441.84	449.82	821,688	449.82
11/07/2025	444.97	448.85	443.77	447.05	769,739	447.05
11/06/2025	443.56	447.32	440.95	444.48	994,915	444.48
11/05/2025	446.13	451.41	444.36	445.83	1,076,036	445.83
11/04/2025	450.11	451.45	444.57	449.31	1,193,388	449.31
11/03/2025	447.54	448.84	437.37	448.54	1,440,193	448.54
10/31/2025	439.08	448.00	435.42	446.15	1,164,855	446.15
10/30/2025	446.31	453.03	442.69	443.40	1,443,041	443.40
10/29/2025	451.58	454.78	444.13	446.28	1,657,897	446.28
10/28/2025	463.73	464.98	455.71	456.16	1,500,285	456.16
10/27/2025	476.52	476.52	458.92	463.73	1,631,098	463.73
10/24/2025	482.59	483.36	474.80	478.80	1,059,280	478.80
10/23/2025	467.06	481.48	456.99	479.96	2,230,238	479.96
10/22/2025	510.98	519.10	508.57	508.95	1,147,922	508.95
10/21/2025	507.28	517.50	505.89	514.52	622,346	514.52
10/20/2025	504.51	506.96	501.52	505.89	887,179	505.89
10/17/2025	500.04	505.04	498.42	504.52	716,311	504.52
10/16/2025	500.17	503.32	497.57	500.08	837,069	500.08
10/15/2025	507.80	515.57	499.16	499.73	1,057,479	499.73
10/14/2025	508.40	515.32	506.79	513.82	712,823	513.82
10/13/2025	507.35	513.85	504.11	512.73	731,377	512.73
10/10/2025	520.72	520.85	503.90	509.00	1,290,928	509.00