TipRanks
Go Ultimate55% OFF

Roper Technologies (ROP) Historical Prices

DE:ROP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026402.00419.70402.00419.70419.70+6.36%20.10
Oct 29, 2026395.70398.40392.90394.60394.60+1.05%10.05
Oct 28, 2026390.80390.90387.50390.50390.50+0.31%411.99
Oct 27, 2026394.60399.50389.30389.30389.30-0.89%10.05
Oct 26, 2026393.90395.70392.80392.80392.80+0.54%00.00
Oct 23, 2026387.30390.70386.80390.70390.70+3.06%301.43
Oct 22, 2026349.30379.10349.30379.10379.10+6.73%612.99
Oct 21, 2026353.50355.20352.30355.20355.20+1.57%00.00
Oct 20, 2026342.00349.70341.90349.70349.70+2.67%00.00
Oct 19, 2026340.70340.70337.90340.60340.60+0.15%261.28
Oct 16, 2026339.90341.10337.20340.10340.10-1.05%221.10
Oct 15, 2026334.10343.70333.00343.70343.70+2.94%00.00
Oct 14, 2026329.90333.90329.90333.90333.90+0.45%110.55
Oct 13, 2026329.70332.40329.70332.40332.40+0.54%50.25
Oct 12, 2026324.90330.60324.90330.60330.60+1.07%00.00
Oct 09, 2026324.60327.10323.50327.10327.10+2.96%00.00
Oct 08, 2026321.20321.90317.70317.70317.70-0.75%00.00
Oct 07, 2026322.70324.50320.10320.10320.10-0.90%763.69
Oct 06, 2026324.10325.60321.60323.00323.00+0.97%110.54
Oct 05, 2026315.20319.90315.20319.90319.90+0.50%110.54
Oct 02, 2026326.60326.60317.50318.30318.30+4.36%150.71
Oct 01, 2026305.80305.80305.80305.80304.99-1.04%00.00
Sep 30, 2026307.80309.00307.10309.00308.18+0.49%210.82
Sep 29, 2026310.60310.60307.50307.50306.69-0.65%160.60
Sep 28, 2026317.10317.10309.50309.50308.68-2.40%220.84
Sep 25, 2026317.60321.30317.10317.10316.26-0.81%00.00
Sep 24, 2026321.30323.50319.70319.70318.86-0.81%60.23
Sep 23, 2026319.40322.30319.40322.30321.45+2.09%90.35
Sep 22, 2026319.50320.40315.70315.70314.87-1.71%361.34
Sep 21, 2026322.00328.60321.20321.20320.35-0.89%50.19
Sep 18, 2026326.80326.80323.90324.10323.24-0.95%20.07
Sep 17, 2026328.10328.10327.20327.20326.34-0.49%00.00
Sep 16, 2026332.70335.90328.80328.80327.93-0.90%00.00
Sep 15, 2026340.80340.80331.70331.80330.92-2.98%40.15
Sep 14, 2026337.20343.80337.20342.00341.10+2.43%00.00
Sep 11, 2026335.80337.70332.80333.90333.02-0.45%80.29
Sep 10, 2026334.30341.50334.30335.40334.52-0.42%271.00
Sep 09, 2026337.60339.30336.80336.80335.91-0.88%00.00
Sep 08, 2026346.50349.10339.80339.80338.90-1.51%10.04
Sep 07, 2026349.20349.20345.00345.00344.09-1.85%00.00
Sep 04, 2026351.50351.50351.50351.50350.57-3.57%00.00
Sep 03, 2026364.50364.50364.50364.50363.54+1.19%00.00
Sep 02, 2026360.20360.20360.20360.20359.25-0.39%00.00
Sep 01, 2026366.70366.70361.60361.60360.65-1.36%20.07
Aug 31, 2026366.60366.60366.60366.60365.63-0.16%00.00
Aug 28, 2026368.10368.10365.00367.20366.23+1.44%451.56
Aug 27, 2026362.00362.00362.00362.00361.04+2.35%00.00
Aug 26, 2026357.10357.10351.50353.70352.77+0.28%150.52
Aug 25, 2026356.50357.00352.70352.70351.77-1.23%30.10
Aug 24, 2026356.90357.10356.90357.10356.16+1.05%10.03