Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roper Indus (NY: ROP )

476.97 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 5, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 05, 2023 474.11 0 -0.42(-0.09%)
Jul 03, 2023 474.98 475.18 469.52 474.53 298,925 -3.39(-0.71%)
Jun 30, 2023 475.17 479.86 474.07 477.92 559,709 +4.64(+0.98%)
Jun 29, 2023 467.91 473.74 467.45 473.28 345,010 +4.96(+1.06%)
Jun 28, 2023 468.15 469.89 466.80 468.32 580,100 +0.27(+0.06%)
Jun 27, 2023 462.35 469.21 462.03 468.05 626,634 +10.61(+2.32%)
Jun 26, 2023 457.37 459.02 454.70 457.44 365,736 -0.61(-0.13%)
Jun 23, 2023 458.15 462.66 457.70 458.05 674,362 -1.20(-0.26%)
Jun 22, 2023 456.47 459.64 451.24 459.25 519,356 +5.66(+1.25%)
Jun 21, 2023 453.11 455.31 450.45 453.60 449,770 +0.58(+0.13%)
Jun 20, 2023 453.78 456.17 451.82 453.02 427,926 -3.01(-0.66%)
Jun 16, 2023 460.62 461.24 454.52 456.03 1,021,510 -2.35(-0.51%)
Jun 15, 2023 451.44 459.95 451.44 458.38 399,270 +4.67(+1.03%)
Jun 14, 2023 453.27 455.47 450.44 453.70 374,186 +0.52(+0.11%)
Jun 13, 2023 451.29 457.16 451.10 453.19 304,453 +1.90(+0.42%)
Jun 12, 2023 450.36 451.44 445.44 451.29 444,140 +2.20(+0.49%)
Jun 09, 2023 449.28 450.56 446.72 449.09 519,278 -0.42(-0.09%)
Jun 08, 2023 447.25 450.10 446.16 449.51 359,410 +1.64(+0.37%)
Jun 07, 2023 448.81 450.95 445.26 447.87 598,416 -3.38(-0.75%)
Jun 06, 2023 453.53 455.01 448.63 451.25 372,975 -0.91(-0.20%)
Jun 05, 2023 455.47 455.75 449.64 452.16 384,006 -3.95(-0.87%)
Jun 02, 2023 452.31 458.49 451.34 456.11 510,419 +6.02(+1.34%)
Jun 01, 2023 447.45 451.45 444.18 450.09 608,194 -1.41(-0.31%)
May 31, 2023 445.44 453.94 445.44 451.50 2,376,716 +2.47(+0.55%)
May 30, 2023 447.94 453.07 446.61 449.02 623,409 +1.76(+0.39%)
May 26, 2023 448.91 452.59 442.87 447.26 527,290 +0.52(+0.12%)
May 25, 2023 441.83 448.64 438.42 446.75 530,044 +7.50(+1.71%)
May 24, 2023 445.69 446.03 438.75 439.24 645,491 -8.04(-1.80%)
May 23, 2023 451.93 453.71 446.18 447.28 438,403 -7.26(-1.60%)
May 22, 2023 454.34 456.73 452.12 454.54 335,609 -0.44(-0.10%)
May 19, 2023 457.09 458.24 452.78 454.98 342,649 -0.79(-0.17%)
May 18, 2023 450.82 456.71 449.68 455.76 365,033 +4.06(+0.90%)
May 17, 2023 459.02 459.02 451.21 451.71 630,691 -5.37(-1.17%)
May 16, 2023 456.50 459.13 455.51 457.07 309,237 -2.04(-0.44%)
May 15, 2023 459.55 461.12 456.80 459.11 340,725 +0.17(+0.04%)
May 12, 2023 455.89 459.78 455.52 458.94 419,086 +3.23(+0.71%)
May 11, 2023 456.63 456.63 452.74 455.71 346,901 -0.84(-0.18%)
May 10, 2023 458.02 458.79 452.25 456.55 452,420 +1.74(+0.38%)
May 09, 2023 455.64 457.75 454.30 454.81 263,493 -0.70(-0.15%)
May 08, 2023 453.44 457.57 453.44 455.50 343,928 +0.13(+0.03%)
May 05, 2023 453.18 458.07 452.71 455.37 331,656 +4.61(+1.02%)
May 04, 2023 454.61 455.50 448.97 450.76 378,367 -2.92(-0.64%)
May 03, 2023 459.42 460.35 453.45 453.69 409,192 -4.27(-0.93%)
May 02, 2023 456.86 460.92 454.16 457.96 691,851 +2.08(+0.46%)
May 01, 2023 452.77 459.71 451.24 455.88 448,694 +3.83(+0.85%)
Apr 28, 2023 449.29 454.35 448.90 452.05 564,025 +1.79(+0.40%)
Apr 27, 2023 432.88 451.41 432.88 450.26 828,456 +21.80(+5.09%)
Apr 26, 2023 433.38 434.87 427.45 428.47 658,702 -6.27(-1.44%)
Apr 25, 2023 444.21 444.53 434.67 434.74 533,865 -10.34(-2.32%)
Apr 24, 2023 444.38 445.61 442.80 445.08 472,520 +2.34(+0.53%)
Apr 21, 2023 442.95 445.67 440.55 442.74 509,635 +2.21(+0.50%)
Apr 20, 2023 440.95 443.41 438.27 440.53 487,068 +0.13(+0.03%)
Apr 19, 2023 439.04 441.77 437.23 440.40 376,357 +1.33(+0.30%)
Apr 18, 2023 441.33 442.96 437.73 439.07 329,869 -1.19(-0.27%)
Apr 17, 2023 437.55 440.61 436.43 440.27 412,825 +2.99(+0.68%)
Apr 14, 2023 439.31 442.51 435.44 437.27 459,479 -2.58(-0.59%)
Apr 13, 2023 440.09 441.77 434.45 439.86 733,913 +0.03(+0.01%)
Apr 12, 2023 437.60 442.90 437.61 439.83 663,797 +3.75(+0.86%)
Apr 11, 2023 433.88 436.88 433.17 436.08 413,422 +2.46(+0.57%)
Apr 10, 2023 431.26 433.74 428.52 433.63 361,257 +0.54(+0.12%)
Apr 06, 2023 435.67 435.67 430.65 433.09 365,642 -1.69(-0.39%)
Apr 05, 2023 434.79 435.11 431.37 434.78 452,802 +1.07(+0.25%)
Apr 04, 2023 438.62 441.22 433.53 433.71 595,400 -3.75(-0.86%)
Apr 03, 2023 436.92 440.24 435.49 437.46 614,320 +0.10(+0.02%)
Mar 31, 2023 435.70 437.37 433.06 437.37 964,284 +3.66(+0.84%)
Mar 30, 2023 432.71 435.68 431.89 433.70 440,242 +2.64(+0.61%)
Mar 29, 2023 431.02 432.29 429.09 431.06 816,029 +2.32(+0.54%)
Mar 28, 2023 426.26 430.83 425.60 428.74 412,870 +1.73(+0.40%)
Mar 27, 2023 429.83 429.87 426.32 427.01 396,649 +0.66(+0.16%)
Mar 24, 2023 421.95 427.45 420.76 426.35 678,417 +4.51(+1.07%)
Mar 23, 2023 425.50 429.32 421.25 421.84 859,083 -3.50(-0.82%)
Mar 22, 2023 428.69 432.54 424.82 425.35 860,635 -1.85(-0.43%)
Mar 21, 2023 430.43 432.72 419.35 427.19 955,359 -1.73(-0.40%)
Mar 20, 2023 424.23 434.71 424.23 428.92 566,230 +6.47(+1.53%)
Mar 17, 2023 428.80 429.00 421.50 422.45 1,654,731 -2.74(-0.64%)
Mar 16, 2023 415.94 427.36 414.19 425.19 925,680 +7.43(+1.78%)
Mar 15, 2023 420.51 423.26 413.63 417.75 800,056 -7.09(-1.67%)
Mar 14, 2023 423.08 426.68 419.91 424.84 653,420 +6.54(+1.56%)
Mar 13, 2023 417.44 423.28 415.02 418.30 777,781 +1.14(+0.27%)
Mar 10, 2023 419.38 421.96 414.35 417.16 854,359 -2.45(-0.58%)
Mar 09, 2023 424.61 429.87 419.27 419.61 490,355 -1.69(-0.40%)
Mar 08, 2023 419.31 422.76 418.97 421.30 412,600 +2.30(+0.55%)
Mar 07, 2023 426.28 428.94 418.43 418.99 378,994 -6.71(-1.58%)
Mar 06, 2023 427.23 430.53 425.54 425.70 317,865 -1.16(-0.27%)
Mar 03, 2023 423.06 427.98 422.11 426.87 436,876 +3.43(+0.81%)
Mar 02, 2023 416.83 424.30 415.96 423.43 392,276 +5.41(+1.29%)
Mar 01, 2023 425.60 428.67 416.89 418.02 543,277 -8.93(-2.09%)
Feb 28, 2023 423.95 427.91 423.67 426.95 588,820 +1.20(+0.28%)
Feb 27, 2023 428.30 430.31 424.82 425.75 332,719 +0.55(+0.13%)
Feb 24, 2023 421.99 426.00 421.12 425.21 405,766 -2.58(-0.60%)
Feb 23, 2023 424.17 428.84 422.42 427.79 591,262 +9.37(+2.24%)
Feb 22, 2023 424.31 424.81 417.76 418.42 393,730 -1.60(-0.38%)
Feb 21, 2023 421.23 423.45 415.92 420.02 643,848 -4.44(-1.05%)
Feb 17, 2023 420.01 426.14 417.65 424.45 606,331 +4.67(+1.11%)
Feb 16, 2023 416.72 423.06 414.61 419.78 646,796 +1.37(+0.33%)
Feb 15, 2023 422.40 422.87 417.52 418.41 695,875 -5.13(-1.21%)
Feb 14, 2023 426.33 429.07 420.48 423.54 315,884 -2.90(-0.68%)
Feb 13, 2023 423.78 427.59 423.40 426.44 421,952 +2.26(+0.53%)
Feb 10, 2023 424.52 426.52 422.20 424.18 466,654 -1.25(-0.29%)
Feb 09, 2023 428.12 430.24 423.84 425.43 416,037 +0.75(+0.18%)
Feb 08, 2023 428.91 431.72 422.85 424.68 502,934 -6.59(-1.53%)
Feb 07, 2023 425.76 432.67 422.45 431.27 414,360 +4.44(+1.04%)
Feb 06, 2023 426.31 427.54 422.98 426.83 331,704 -0.26(-0.06%)
Feb 03, 2023 425.87 429.09 422.32 427.09 784,904 -2.19(-0.51%)
Feb 02, 2023 431.62 437.33 428.35 429.29 813,078 -1.35(-0.31%)
Feb 01, 2023 418.75 433.09 417.08 430.64 839,275 +7.11(+1.68%)
Jan 31, 2023 422.55 424.95 416.92 423.53 936,078 +3.24(+0.77%)
Jan 30, 2023 429.89 430.27 419.56 420.29 814,902 -10.55(-2.45%)
Jan 27, 2023 435.02 439.10 429.51 430.83 674,309 -10.26(-2.33%)
Jan 26, 2023 443.14 445.55 437.24 441.10 703,047 +0.22(+0.05%)
Jan 25, 2023 435.95 441.52 433.12 440.88 384,867 -1.94(-0.44%)
Jan 24, 2023 440.74 443.53 437.64 442.81 385,263 +3.13(+0.71%)
Jan 23, 2023 438.68 441.21 436.48 439.69 507,485 +1.43(+0.33%)
Jan 20, 2023 429.04 439.46 424.50 438.26 466,194 +9.34(+2.18%)
Jan 19, 2023 432.52 435.23 428.92 428.92 466,744 -5.59(-1.29%)
Jan 18, 2023 444.76 445.33 433.47 434.51 521,332 -7.19(-1.63%)
Jan 17, 2023 447.58 448.77 440.34 441.70 516,158 -5.88(-1.31%)
Jan 13, 2023 444.27 448.62 441.57 447.58 281,676 -0.25(-0.06%)
Jan 12, 2023 447.88 450.01 441.90 447.82 348,491 -0.87(-0.19%)
Jan 11, 2023 442.56 449.00 440.58 448.70 306,450 +8.59(+1.95%)
Jan 10, 2023 440.54 442.55 437.69 440.11 325,529 +0.05(+0.01%)
Jan 09, 2023 440.65 445.99 438.91 440.06 521,429 -0.26(-0.06%)
Jan 06, 2023 436.61 440.50 433.53 440.32 470,845 +8.37(+1.94%)
Jan 05, 2023 435.47 437.47 430.18 431.95 257,132 -6.76(-1.54%)
Jan 04, 2023 434.85 441.23 432.13 438.71 374,732 +8.20(+1.91%)
Jan 03, 2023 431.84 432.75 426.12 430.51 337,932 +2.35(+0.55%)
Dec 30, 2022 430.46 432.50 424.41 428.16 274,060 -4.74(-1.09%)
Dec 29, 2022 424.96 433.84 424.08 432.89 229,604 +10.59(+2.51%)
Dec 28, 2022 429.89 432.37 422.11 422.30 202,568 -6.91(-1.61%)
Dec 27, 2022 426.42 429.99 424.37 429.21 290,414 +3.01(+0.71%)
Dec 23, 2022 423.15 426.35 421.33 426.20 191,691 +1.59(+0.37%)
Dec 22, 2022 422.53 424.84 417.10 424.61 373,276 -2.31(-0.54%)
Dec 21, 2022 423.34 428.88 420.97 426.92 253,322 +6.27(+1.49%)
Dec 20, 2022 418.08 423.29 416.87 420.65 303,800 +1.15(+0.27%)
Dec 19, 2022 420.17 424.23 417.57 419.50 284,796 -1.00(-0.24%)
Dec 16, 2022 422.27 423.54 417.26 420.50 661,074 -5.19(-1.22%)
Dec 15, 2022 430.89 431.81 423.07 425.69 466,966 -9.11(-2.09%)
Dec 14, 2022 439.12 444.43 431.51 434.80 381,323 -5.01(-1.14%)
Dec 13, 2022 445.90 447.14 436.01 439.81 425,491 +3.93(+0.90%)
Dec 12, 2022 429.84 435.98 428.06 435.88 318,971 +8.47(+1.98%)
Dec 09, 2022 428.51 430.88 426.62 427.40 272,824 -2.28(-0.53%)
Dec 08, 2022 430.38 435.06 428.85 429.68 279,037 -0.58(-0.14%)
Dec 07, 2022 430.12 435.43 427.38 430.27 253,462 +0.16(+0.04%)
Dec 06, 2022 432.86 432.86 427.01 430.11 278,399 -2.74(-0.63%)
Dec 05, 2022 439.25 439.25 431.56 432.85 263,452 -6.99(-1.59%)
Dec 02, 2022 433.64 441.51 432.81 439.83 295,607 -0.85(-0.19%)
Dec 01, 2022 438.10 442.24 436.56 440.68 393,501 +5.79(+1.33%)
Nov 30, 2022 420.12 434.95 418.57 434.90 594,935 +13.52(+3.21%)
Nov 29, 2022 418.59 421.49 416.86 421.38 441,543 +1.21(+0.29%)
Nov 28, 2022 430.70 431.51 419.17 420.17 554,235 -12.24(-2.83%)
Nov 25, 2022 429.47 434.97 428.61 432.41 179,292 +2.74(+0.64%)
Nov 23, 2022 429.48 432.00 427.80 429.67 657,374 +0.87(+0.20%)
Nov 22, 2022 431.75 433.13 423.67 428.80 562,156 -1.74(-0.41%)
Nov 21, 2022 427.72 434.37 427.61 430.55 409,953 +1.48(+0.34%)
Nov 18, 2022 424.10 431.02 418.45 429.07 405,223 +3.36(+0.79%)
Nov 17, 2022 421.28 426.92 418.76 425.71 462,415 -1.76(-0.41%)
Nov 16, 2022 431.04 431.17 425.53 427.48 479,106 -4.51(-1.04%)
Nov 15, 2022 432.29 435.36 428.02 431.98 473,754 +3.33(+0.78%)
Nov 14, 2022 434.11 437.46 428.17 428.65 526,599 -5.72(-1.32%)
Nov 11, 2022 434.01 438.73 430.00 434.37 614,813 -0.07(-0.02%)
Nov 10, 2022 433.71 434.44 425.65 434.44 653,361 +22.03(+5.34%)
Nov 09, 2022 411.01 414.03 410.14 412.41 554,639 -0.23(-0.06%)
Nov 08, 2022 412.14 420.24 409.46 412.64 881,025 +3.78(+0.92%)
Nov 07, 2022 394.05 409.29 394.05 408.87 731,932 +16.44(+4.19%)
Nov 04, 2022 399.33 400.21 385.12 392.43 865,402 -1.68(-0.43%)
Nov 03, 2022 392.16 398.73 390.40 394.10 635,825 -5.35(-1.34%)
Nov 02, 2022 409.87 413.13 398.59 399.45 527,520 -10.49(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.