U.S. Markets open in 2 hrs 7 mins

Roper Technologies, Inc. (ROP)

New York Stock Exchange Consolidated Issue - New York Stock Exchange Consolidated Issue Delayed Price. Currency in USD
Add to watchlist
232.50+4.71 (+2.07%)
At close: 4:02PM EDT
People also watch
PNRIEXAMEPHRHI
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2017228.46232.96228.46232.50232.50326,112
Aug 21, 2017228.25229.07227.31227.79227.79320,400
Aug 18, 2017228.85229.45227.51228.20228.20404,200
Aug 17, 2017232.72232.78229.30229.30229.30290,000
Aug 16, 2017233.59234.27232.40233.10233.10376,100
Aug 15, 2017234.03235.40231.67233.33233.33354,800
Aug 14, 2017231.19234.34229.69233.96233.96449,400
Aug 11, 2017230.25230.62228.75229.54229.54388,200
Aug 10, 2017233.68234.01229.12229.16229.16602,600
Aug 09, 2017236.03236.03234.00234.51234.51205,400
Aug 08, 2017235.89237.20235.52235.98235.98263,000
Aug 07, 2017236.36236.91234.73236.46236.46226,900
Aug 04, 2017236.84237.83236.04236.66236.66260,800
Aug 03, 2017235.90236.71233.60236.39236.39311,100
Aug 02, 2017236.25237.12234.82235.76235.76490,700
Aug 01, 2017233.68236.91232.32236.47236.47522,700
Jul 31, 2017226.81233.90226.81232.46232.46732,200
Jul 28, 2017231.89232.62228.83232.34232.34474,000
Jul 27, 2017234.33234.43230.76231.96231.96305,300
Jul 26, 2017233.90234.83233.22233.76233.76255,700
Jul 25, 2017235.89236.48232.93233.42233.42288,900
Jul 24, 2017234.87236.07233.99235.02235.02256,700
Jul 21, 2017233.28234.87231.55234.77234.77285,900
Jul 20, 2017236.22236.47234.45234.85234.85262,900
Jul 19, 2017234.20236.14232.79236.06236.06402,600
Jul 18, 2017235.89236.15233.45233.95233.95378,100
Jul 17, 2017235.62236.76234.83236.54236.54218,000
Jul 14, 2017236.84238.17234.66235.81235.81461,400
Jul 13, 2017237.54237.54235.50236.40236.40402,200
Jul 12, 2017236.81238.49236.50237.66237.66394,600
Jul 11, 2017234.71235.89233.30235.27235.27358,500
Jul 10, 2017233.69237.19233.65234.74234.74443,600
Jul 07, 2017233.45236.17233.45234.45234.45312,700
Jul 06, 2017234.63235.70232.48233.15233.15511,200
Jul 05, 2017232.65236.51231.67235.27235.27395,800
Jul 05, 20170.35 Dividend
Jul 03, 2017233.08233.81230.93232.34231.99179,900
Jun 30, 2017230.61232.62230.40231.53231.18313,400
Jun 29, 2017232.14232.53228.40229.91229.56425,400
Jun 28, 2017231.45233.19230.76232.30231.95296,400
Jun 27, 2017232.17232.85229.95230.12229.77229,000
Jun 26, 2017232.55233.66231.46232.59232.24370,200
Jun 23, 2017232.77233.25231.15231.51231.161,180,500
Jun 22, 2017232.58233.79232.25232.41232.06274,400
Jun 21, 2017232.89233.24231.00232.67232.32391,700
Jun 20, 2017234.41235.14232.47232.95232.60280,100
Jun 19, 2017232.60235.50232.33235.25234.90434,200
Jun 16, 2017231.38233.10230.06232.20231.85697,600
Jun 15, 2017227.36230.94226.90230.73230.38401,900
Jun 14, 2017229.28229.41227.77228.84228.50304,500
Jun 13, 2017227.34228.61226.64228.43228.09351,900
Jun 12, 2017229.19229.62227.14227.14226.80474,500
Jun 09, 2017228.65230.15227.22228.84228.50432,300
Jun 08, 2017228.88229.61226.82228.45228.11507,500
Jun 07, 2017228.83230.20227.88228.88228.54329,700
Jun 06, 2017230.00230.00228.28228.36228.02414,700
Jun 05, 2017230.83231.68230.28230.36230.01397,400
Jun 02, 2017230.34232.87230.05231.20230.85384,500
Jun 01, 2017228.16230.47227.01229.67229.32434,500
May 31, 2017228.59230.12227.20227.20226.86858,000
May 30, 2017226.22228.21226.02227.70227.36289,900
May 26, 2017225.97228.04225.77227.08226.74319,500
May 25, 2017226.00227.45225.49226.75226.41262,100
May 24, 2017224.80225.80224.12225.18224.84263,700
May 23, 2017223.87225.40222.87224.81224.47334,900
May 22, 2017222.49223.66221.57223.46223.12404,200
May 19, 2017219.82222.59219.41221.57221.24421,600
May 18, 2017219.85220.41216.80219.35219.02544,700
May 17, 2017224.19224.19219.71219.71219.38514,100
May 16, 2017222.85224.32221.80224.19223.85349,800
May 15, 2017221.63222.85221.45222.40222.06552,100
May 12, 2017221.86222.70220.71221.48221.15474,500
May 11, 2017221.92222.94220.51222.79222.45375,100
May 10, 2017221.72222.89220.81222.62222.28405,700
May 09, 2017221.07222.39221.02221.90221.57353,200
May 08, 2017220.52222.07220.38220.89220.56434,800
May 05, 2017218.71220.93217.89220.90220.57530,300
May 04, 2017217.07218.45216.50218.22217.89499,500
May 03, 2017216.40217.11215.16216.75216.42458,500
May 02, 2017217.51218.39216.25217.23216.90556,400
May 01, 2017218.73219.57216.25216.78216.45494,100
Apr 28, 2017218.00225.57217.58218.70218.371,041,700
Apr 27, 2017215.72217.88215.00217.63217.30709,700
Apr 26, 2017216.06216.99214.98215.39215.07579,600
Apr 25, 2017214.49217.14214.00216.36216.03613,500
Apr 24, 2017212.00214.25212.00213.73213.41744,800
Apr 21, 2017209.31210.37208.55209.75209.43495,900
Apr 20, 2017207.40209.80206.99208.84208.53262,100
Apr 19, 2017208.33208.58206.16206.60206.29416,300
Apr 18, 2017206.65207.75206.65207.14206.83357,500
Apr 17, 2017205.90207.44205.20207.44207.13368,700
Apr 13, 2017204.81206.38204.77205.01204.70300,400
Apr 12, 2017205.80206.74204.88205.47205.16397,000
Apr 11, 2017207.85209.38204.99206.95206.64514,400
Apr 10, 2017208.21210.65207.64208.90208.59352,400
Apr 07, 2017208.02208.84206.97208.21207.90416,400
Apr 06, 2017207.23208.75205.72208.11207.80428,200
Apr 05, 2017207.18209.45206.44207.08206.77653,000
Apr 05, 20170.35 Dividend
Apr 04, 2017206.32207.10205.46206.83206.17372,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...