Roper Indus (ROP)

Historical Prices For Roper Indus (ROP)

Date Range:

2025-07-22 - 2025-10-22

Date	Open	High	Low	Close	Volume	Adjusted Close
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
10/09/2025	519.90	520.05	511.45	518.07	776,957	518.07
10/08/2025	512.13	521.28	520.00	520.00	1,513,238	520.00
10/07/2025	505.84	511.02	503.64	510.57	1,019,446	510.57
10/06/2025	501.90	507.36	497.12	506.99	1,210,328	506.99
10/03/2025	497.27	504.91	497.27	499.95	1,075,545	499.95
10/02/2025	495.44	500.29	495.44	497.59	881,256	497.59
10/01/2025	499.26	504.00	495.55	497.98	969,093	497.98
9/30/2025	500.45	502.08	495.81	498.69	804,818	498.69
9/29/2025	500.22	501.14	494.78	500.96	729,210	500.96
9/26/2025	495.22	500.32	494.08	499.31	562,198	499.31
9/25/2025	506.22	506.82	492.25	495.03	949,398	495.03
9/24/2025	503.49	507.33	502.37	505.68	765,696	505.68
9/23/2025	507.39	508.74	502.15	503.99	1,097,937	503.99
9/22/2025	501.50	510.46	501.45	509.63	665,352	509.63
9/19/2025	508.51	509.47	502.95	504.62	1,437,869	504.62
9/18/2025	509.65	513.12	507.61	509.01	736,960	509.01
9/17/2025	504.38	517.44	503.74	509.65	940,796	509.65
9/16/2025	505.00	506.25	499.00	502.44	1,871,721	502.44
9/15/2025	512.53	514.38	504.26	505.23	689,112	505.23
9/12/2025	515.58	517.16	512.04	512.53	615,449	512.53
9/11/2025	514.00	519.20	513.00	517.38	849,769	517.38
9/10/2025	519.44	519.44	509.13	513.23	1,117,892	513.23
9/09/2025	521.69	524.90	518.47	519.67	968,960	519.67
9/08/2025	519.10	524.07	517.50	523.43	1,085,961	523.43
9/05/2025	530.00	530.00	516.78	518.44	700,590	518.44
9/04/2025	523.09	527.23	521.32	527.12	441,600	527.12
9/03/2025	517.28	524.68	517.28	524.13	713,036	524.13
9/02/2025	524.09	525.00	516.25	518.99	681,104	518.99
8/29/2025	529.50	532.18	524.11	526.31	872,088	526.31
8/28/2025	528.21	528.83	524.88	526.59	849,021	526.59
8/27/2025	525.31	529.84	523.49	528.66	657,000	528.66
8/26/2025	529.00	531.09	522.34	524.45	752,672	524.45
8/25/2025	535.90	536.57	529.26	530.29	570,965	530.29
8/22/2025	529.75	538.21	528.01	536.84	673,670	536.84
8/21/2025	537.37	540.34	526.66	526.94	1,191,183	526.94
8/20/2025	536.27	544.94	533.39	540.52	1,337,532	540.52
8/19/2025	532.28	538.03	531.00	532.59	762,742	532.59
8/18/2025	529.99	533.98	529.99	532.28	735,569	532.28
8/15/2025	523.63	530.62	523.19	529.64	697,651	529.64
8/14/2025	523.55	526.10	518.10	524.96	889,988	524.96
8/13/2025	521.42	523.96	514.05	522.53	1,105,841	522.53
8/12/2025	527.77	529.95	518.22	519.50	844,920	519.50
8/11/2025	534.38	536.96	525.76	527.48	504,937	527.48
8/08/2025	536.71	538.83	531.60	534.38	358,735	534.38
8/07/2025	546.03	546.51	535.32	536.71	423,342	536.71
8/06/2025	539.83	542.21	535.88	542.00	493,813	542.00
8/05/2025	549.24	549.24	537.37	537.93	668,783	537.93
8/04/2025	543.04	547.14	542.05	546.42	473,793	546.42
8/01/2025	551.10	551.11	539.91	542.11	497,001	542.11
7/31/2025	550.68	556.23	549.00	550.40	708,155	550.40
7/30/2025	563.58	564.68	549.95	552.34	666,581	552.34
7/29/2025	561.70	563.33	556.19	563.06	695,806	563.06
7/28/2025	561.62	564.15	558.76	559.03	439,752	559.03
7/25/2025	560.70	563.41	557.11	563.03	278,463	563.03
7/24/2025	556.54	562.86	554.21	560.37	544,541	560.37
7/23/2025	563.85	566.24	556.41	557.02	885,395	557.02