Roper Technologies, Inc. Common Stock (ROP) Historical Stock Data
525.40 ↑3.65 (0.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ROP is down -0.20% a day on average. There have been 15 days where Roper Technologies, Inc. Common Stock closed green and 15 days where ROP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 519.64 | 525.40 | ↑$5.76 (1.11%) | 518.50 | 530.54 | 1.74M |
| 2024-12-19 | 528.56 | 521.75 | ↓$6.81 (-1.29%) | 521.45 | 532.69 | 644.79K |
| 2024-12-18 | 536.75 | 526.72 | ↓$10.03 (-1.87%) | 526.34 | 538.02 | 841.01K |
| 2024-12-17 | 540.82 | 536.75 | ↓$4.07 (-0.75%) | 536.40 | 543.65 | 1.09M |
| 2024-12-16 | 543.04 | 542.04 | ↓$1.00 (-0.18%) | 541.78 | 545.85 | 598.23K |
| 2024-12-13 | 543.65 | 543.66 | ↑$0.01 (0.00%) | 540.34 | 545.86 | 590.43K |
| 2024-12-12 | 549.41 | 548.03 | ↓$1.38 (-0.25%) | 545.29 | 552.20 | 324.43K |
| 2024-12-11 | 551.88 | 550.39 | ↓$1.49 (-0.27%) | 549.71 | 553.46 | 495.73K |
| 2024-12-10 | 547.83 | 549.47 | ↑$1.64 (0.30%) | 540.91 | 552.27 | 587.94K |
| 2024-12-09 | 549.83 | 548.42 | ↓$1.41 (-0.26%) | 547.06 | 551.07 | 528.40K |
| 2024-12-06 | 557.00 | 551.20 | ↓$5.80 (-1.04%) | 550.06 | 560.00 | 544.77K |
| 2024-12-05 | 571.00 | 557.90 | ↓$13.10 (-2.29%) | 550.42 | 571.00 | 750.91K |
| 2024-12-04 | 571.27 | 575.95 | ↑$4.68 (0.82%) | 567.70 | 580.09 | 699.69K |
| 2024-12-03 | 564.28 | 566.86 | ↑$2.58 (0.46%) | 559.79 | 567.51 | 508.97K |
| 2024-12-02 | 566.44 | 568.63 | ↑$2.19 (0.39%) | 561.94 | 569.29 | 595.91K |
| 2024-11-29 | 563.39 | 566.44 | ↑$3.05 (0.54%) | 561.20 | 569.51 | 365.75K |
| 2024-11-27 | 561.18 | 564.35 | ↑$3.17 (0.56%) | 557.27 | 564.75 | 358.63K |
| 2024-11-26 | 559.31 | 561.89 | ↑$2.58 (0.46%) | 553.82 | 562.24 | 360.73K |
| 2024-11-25 | 563.09 | 557.94 | ↓$5.15 (-0.91%) | 556.79 | 565.46 | 531.44K |
| 2024-11-22 | 555.55 | 560.14 | ↑$4.59 (0.83%) | 555.55 | 562.09 | 249.96K |
| 2024-11-21 | 550.38 | 554.26 | ↑$3.88 (0.70%) | 547.69 | 555.28 | 536.87K |
| 2024-11-20 | 549.51 | 549.45 | ↓$0.06 (-0.01%) | 545.74 | 552.27 | 360.77K |
| 2024-11-19 | 544.67 | 547.96 | ↑$3.29 (0.60%) | 542.19 | 549.62 | 356.21K |
| 2024-11-18 | 547.63 | 549.37 | ↑$1.74 (0.32%) | 545.16 | 550.38 | 566.02K |
| 2024-11-15 | 562.78 | 548.23 | ↓$14.55 (-2.59%) | 547.29 | 565.17 | 581.28K |
| 2024-11-14 | 573.73 | 564.77 | ↓$8.96 (-1.56%) | 563.82 | 573.73 | 549.68K |
| 2024-11-13 | 561.21 | 571.20 | ↑$9.99 (1.78%) | 561.21 | 574.13 | 372.10K |
| 2024-11-12 | 564.09 | 564.77 | ↑$0.68 (0.12%) | 559.71 | 565.98 | 539.94K |
| 2024-11-11 | 567.76 | 565.14 | ↓$2.62 (-0.46%) | 564.86 | 573.92 | 388.01K |
| 2024-11-08 | 575.00 | 567.62 | ↓$7.38 (-1.28%) | 566.41 | 575.00 | 391.88K |
Create an account or log in to view more rows.
$ROP today feels different to the moon
$ROP good support.....
$ROP added
$ROP this is going to skyrocket tmr!!!
$ROP it's going down??
$ROP let’s go baby!
$ROP nearing a decent swing entry point
$ROP the end is near
$ROP Another boring day I believe
$ROP buying time
added