Roper Indus (ROP)

Historical Prices For Roper Indus (ROP)

Date Range:

2025-01-29 - 2025-04-29

Date	Open	High	Low	Close	Volume	Adjusted Close
4/28/2025	537.95	558.20	535.53	551.95	805,875	551.95
4/25/2025	559.24	559.24	551.04	557.70	671,093	557.70
4/24/2025	551.12	561.43	548.00	559.66	674,267	559.66
4/23/2025	555.82	564.12	550.35	551.29	623,474	551.29
4/22/2025	545.58	551.79	543.55	551.30	517,667	551.30
4/21/2025	550.42	555.34	534.91	539.27	372,633	539.27
4/17/2025	561.50	564.47	556.43	557.24	343,271	557.24
4/16/2025	562.58	569.89	552.53	556.27	635,203	556.27
4/15/2025	569.88	571.68	563.34	567.08	340,902	567.08
4/14/2025	568.44	570.73	558.66	565.88	378,445	565.88
4/11/2025	548.75	564.72	543.32	560.16	669,077	560.16
4/10/2025	547.94	554.47	533.10	549.60	944,045	549.60
4/09/2025	517.51	556.26	513.87	553.76	1,152,057	553.76
4/08/2025	534.82	541.89	513.92	519.19	806,267	519.19
4/07/2025	533.05	547.39	519.52	532.54	1,109,393	532.54
4/04/2025	576.78	578.34	548.74	549.48	1,672,578	549.48
4/03/2025	589.86	590.50	576.81	579.70	994,276	579.70
4/02/2025	584.19	592.95	580.07	590.36	412,110	590.36
4/01/2025	585.80	593.00	584.23	590.78	438,696	590.78
3/31/2025	582.83	592.01	580.19	589.58	994,759	589.58
3/28/2025	589.36	591.72	580.62	582.64	876,596	582.64
3/27/2025	587.66	594.25	578.11	592.55	627,322	592.55
3/26/2025	579.56	585.27	579.56	582.71	336,475	582.71
3/25/2025	575.77	582.16	572.52	579.07	735,473	579.07
3/24/2025	577.29	579.54	574.15	576.65	568,914	576.65
3/21/2025	569.92	573.09	564.26	572.18	879,841	572.18
3/20/2025	574.31	577.44	570.85	575.45	439,206	575.45
3/19/2025	579.21	580.33	572.27	577.83	488,827	577.83
3/18/2025	573.84	577.38	569.66	576.86	459,798	576.86
3/17/2025	569.29	578.24	569.29	575.59	498,981	575.59
3/14/2025	566.31	571.79	565.72	569.29	428,942	569.29
3/13/2025	563.44	567.90	560.78	562.88	431,876	562.88
3/12/2025	566.66	569.23	559.60	566.42	621,549	566.42
3/11/2025	576.10	576.70	563.93	565.75	611,710	565.75
3/10/2025	586.83	591.16	574.08	576.45	751,994	576.45
3/07/2025	585.62	589.92	577.97	588.38	462,663	588.38
3/06/2025	589.75	592.35	582.86	588.29	571,610	588.29
3/05/2025	582.57	595.17	581.99	593.81	629,128	593.81
3/04/2025	586.41	590.00	582.45	584.83	870,701	584.83
3/03/2025	588.49	592.00	583.15	585.81	709,962	585.81
2/28/2025	579.05	584.93	573.66	584.50	911,150	584.50
2/27/2025	574.04	579.95	571.98	572.50	549,103	572.50
2/26/2025	585.20	586.91	574.43	575.15	646,005	575.15
2/25/2025	578.14	593.91	577.09	587.34	983,999	587.34
2/24/2025	575.12	579.89	572.28	576.58	512,118	576.58
2/21/2025	579.39	580.40	573.54	574.05	634,306	574.05
2/20/2025	574.96	581.88	569.01	581.42	474,669	581.42
2/19/2025	572.53	577.95	568.13	577.04	477,989	577.04
2/18/2025	572.93	574.13	569.48	572.53	550,798	572.53
2/14/2025	575.00	577.93	572.93	573.58	353,179	573.58
2/13/2025	569.38	575.43	565.28	573.43	400,407	573.43
2/12/2025	573.63	575.82	566.46	566.76	688,503	566.76
2/11/2025	570.50	581.43	570.50	581.35	552,400	581.35
2/10/2025	573.30	575.25	567.41	574.52	569,136	574.52
2/07/2025	583.45	584.43	572.58	572.76	496,634	572.76
2/06/2025	582.37	583.77	577.71	583.42	714,831	583.42
2/05/2025	578.14	582.25	573.12	581.42	484,762	581.42
2/04/2025	578.07	579.62	571.16	577.67	768,081	577.67
2/03/2025	575.24	581.50	569.68	577.04	891,944	577.04
1/31/2025	572.00	581.92	570.07	575.65	1,158,092	575.65
1/30/2025	565.99	584.31	561.60	570.60	1,153,801	570.60
1/29/2025	547.90	549.90	542.86	543.02	691,265	543.02