Roper Technologies

ROP
🏛️ usa →
498.68
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 488.25 494.04 486.94 491.86 0.2M
2021-12-30 490.17 493.00 489.09 489.16 0.3M
2021-12-29 490.33 494.32 489.91 491.00 0.3M
2021-12-28 488.54 492.88 485.94 492.09 0.4M
2021-12-27 481.00 488.47 479.23 488.02 0.3M
2021-12-23 473.85 481.06 473.85 478.33 0.4M
2021-12-22 473.01 474.43 467.62 472.96 0.5M
2021-12-21 470.45 474.26 466.06 472.22 0.3M
2021-12-20 470.77 471.32 461.51 467.00 0.4M
2021-12-17 486.72 487.86 473.37 475.52 0.8M
2021-12-16 481.21 488.45 480.00 486.95 0.6M
2021-12-15 467.29 481.71 467.29 479.26 0.5M
2021-12-14 473.78 475.75 461.61 466.29 0.4M
2021-12-13 474.50 476.93 471.16 475.97 0.3M
2021-12-10 469.96 473.60 468.60 473.42 0.3M
2021-12-09 471.50 471.60 467.17 467.82 0.3M
2021-12-08 470.94 473.14 468.55 471.86 0.5M
2021-12-07 475.29 478.61 469.41 471.93 0.5M
2021-12-06 468.67 474.31 464.46 472.17 0.3M
2021-12-03 468.33 470.00 459.78 466.07 0.4M
2021-12-02 460.90 468.32 460.47 467.27 0.4M
2021-12-01 468.37 472.99 459.58 459.58 0.4M
2021-11-30 478.00 479.41 461.28 464.15 0.8M
2021-11-29 477.44 482.86 475.22 481.48 0.3M
2021-11-26 480.30 485.09 473.69 475.37 0.3M
2021-11-24 484.00 485.12 476.97 484.87 0.3M
2021-11-23 491.77 491.77 482.18 485.64 0.3M
2021-11-22 500.00 501.54 492.06 492.86 0.3M
2021-11-19 488.80 501.49 486.53 498.43 0.8M
2021-11-18 491.93 493.85 484.81 486.66 0.4M
2021-11-17 492.79 493.56 484.41 490.78 0.3M
2021-11-16 487.00 494.84 485.84 492.29 0.3M
2021-11-15 486.85 491.55 485.26 485.63 0.4M
2021-11-12 482.60 488.15 478.14 487.73 0.2M
2021-11-11 485.95 485.95 477.09 479.34 0.3M
2021-11-10 488.06 489.73 481.92 485.91 0.3M
2021-11-09 488.50 489.75 484.62 489.38 0.4M
2021-11-08 485.94 488.64 481.08 488.50 0.3M
2021-11-05 487.97 491.86 482.90 484.30 0.3M
2021-11-04 478.69 488.30 478.69 487.65 0.4M
2021-11-03 477.95 479.50 469.44 478.49 0.3M
2021-11-02 480.25 481.07 476.40 479.00 0.3M
2021-11-01 489.21 490.67 477.20 479.19 0.3M
2021-10-29 486.00 488.38 483.41 487.87 0.4M
2021-10-27 490.24 491.34 480.71 481.19 0.3M
2021-10-26 488.32 491.19 485.97 488.32 0.3M
2021-10-25 484.53 490.88 478.64 487.92 0.5M
2021-10-22 490.00 505.00 485.00 487.20 0.6M
2021-10-21 473.12 481.46 470.12 481.24 0.4M
2021-10-20 474.89 476.75 471.13 474.94 0.3M
2021-10-19 472.41 475.46 469.29 474.13 0.3M
2021-10-18 464.52 470.31 463.71 468.53 0.3M
2021-10-15 464.30 469.88 464.30 467.09 0.3M
2021-10-14 459.21 463.16 457.34 462.79 0.2M
2021-10-13 453.16 457.77 451.16 456.44 0.5M
2021-10-12 453.60 454.48 450.56 452.17 0.3M
2021-10-11 451.25 454.96 451.25 452.24 0.3M
2021-10-08 454.05 455.93 448.47 451.59 0.3M
2021-10-07 456.85 462.39 451.97 453.35 0.3M
2021-10-06 443.58 454.08 442.36 453.82 0.5M
2021-10-05 445.51 453.53 443.99 446.90 0.5M
2021-10-04 452.08 457.60 444.50 445.49 0.5M
2021-10-01 448.81 451.23 439.40 447.58 0.4M
2021-09-30 457.60 459.62 445.80 446.13 0.4M
2021-09-29 453.45 458.94 452.78 455.54 0.2M
2021-09-28 460.50 461.01 451.83 452.91 0.3M
2021-09-27 463.33 465.41 458.87 461.73 0.4M
2021-09-24 462.52 466.05 461.21 466.00 0.2M
2021-09-23 462.41 465.78 461.90 462.73 0.3M
2021-09-22 461.72 464.02 457.91 460.97 0.3M
2021-09-21 462.67 465.87 458.24 458.45 0.4M
2021-09-20 461.98 467.68 457.91 461.51 0.4M
2021-09-17 471.10 471.67 465.92 466.65 0.7M
2021-09-16 475.65 475.65 470.44 473.72 0.2M
2021-09-15 467.83 476.51 465.98 474.80 0.2M
2021-09-14 472.03 472.53 467.80 468.72 0.2M
2021-09-13 478.46 478.46 467.64 471.87 0.4M
2021-09-10 480.86 481.76 473.59 473.96 0.3M
2021-09-09 482.21 486.48 478.01 478.91 0.3M
2021-09-08 476.00 483.37 476.00 482.46 0.3M
2021-09-07 486.55 487.20 476.73 476.74 0.3M
2021-09-03 485.35 489.25 482.79 486.22 0.3M
2021-09-02 485.11 487.02 482.84 486.24 0.2M
2021-09-01 483.64 485.43 479.46 483.24 0.3M
2021-08-31 482.02 484.78 479.46 483.28 0.3M
2021-08-30 479.00 485.26 478.62 482.65 0.2M
2021-08-27 480.11 483.08 476.31 478.55 0.2M
2021-08-26 479.22 479.22 475.93 478.09 0.2M
2021-08-25 479.23 481.37 476.59 479.50 0.3M
2021-08-24 484.50 484.78 478.52 479.44 0.2M
2021-08-23 481.90 484.89 479.53 482.24 0.4M
2021-08-20 479.27 482.15 477.90 479.94 0.9M
2021-08-19 475.80 480.24 475.00 477.09 0.5M
2021-08-18 483.42 485.73 478.20 478.26 0.3M
2021-08-17 484.74 486.40 481.40 485.93 0.3M
2021-08-16 480.09 486.35 477.90 485.19 0.3M
2021-08-13 481.41 483.43 477.76 480.76 0.3M
2021-08-12 480.14 480.68 475.66 479.50 0.5M
2021-08-11 480.80 482.56 475.20 480.48 0.6M
2021-08-10 487.02 487.02 478.20 479.40 0.6M
2021-08-09 487.23 487.30 482.88 485.36 0.3M
2021-08-06 490.40 492.15 487.01 487.96 0.3M
2021-08-05 492.20 493.27 486.40 489.82 0.4M
2021-08-04 492.27 495.93 488.13 490.11 0.3M
2021-08-03 489.19 493.26 486.42 492.29 0.3M
2021-08-02 494.19 494.19 487.63 488.35 0.3M
2021-07-30 490.83 492.43 489.08 491.34 0.4M
2021-07-29 491.00 493.11 488.72 491.85 0.5M
2021-07-28 493.40 494.88 485.87 488.36 0.4M
2021-07-27 489.55 493.35 485.27 493.32 0.6M
2021-07-26 495.94 497.44 486.53 489.78 0.5M
2021-07-23 495.91 499.21 490.20 496.63 0.5M
2021-07-22 494.93 497.11 490.62 491.60 0.6M
2021-07-21 492.62 494.87 490.58 493.79 0.4M
2021-07-20 483.34 493.18 483.34 491.56 0.5M
2021-07-19 481.97 484.17 477.81 481.72 0.4M
2021-07-16 486.66 491.05 484.87 485.98 0.3M
2021-07-15 485.00 488.31 483.49 486.60 0.4M
2021-07-14 481.64 488.01 480.83 486.47 0.3M
2021-07-13 481.62 483.15 480.81 481.72 0.3M
2021-07-12 483.50 483.50 480.64 482.34 0.3M
2021-07-09 477.24 481.38 476.15 481.18 0.4M
2021-07-08 477.52 477.67 472.35 475.24 0.4M
2021-07-07 474.75 483.50 474.75 481.82 0.4M
2021-07-06 471.76 475.65 469.13 474.16 0.3M
2021-07-02 470.30 473.96 470.30 472.60 0.3M
2021-07-01 470.43 471.31 468.45 470.44 0.5M
2021-06-30 467.50 472.09 465.68 470.20 0.5M
2021-06-29 468.92 471.36 467.12 467.63 0.5M
2021-06-28 463.66 468.12 462.43 468.04 0.5M
2021-06-25 462.39 466.66 461.57 466.07 0.7M
2021-06-24 459.86 462.43 456.58 461.60 0.4M
2021-06-23 458.76 461.67 457.13 457.44 0.3M
2021-06-22 458.05 461.97 457.10 459.99 0.3M
2021-06-21 452.15 459.22 450.18 458.30 0.3M
2021-06-18 450.52 456.18 449.23 449.41 0.7M
2021-06-17 454.31 455.84 448.76 454.90 0.5M
2021-06-16 463.87 465.94 453.23 453.84 0.5M
2021-06-15 464.50 464.54 457.49 462.75 0.5M
2021-06-14 459.87 466.62 458.15 464.28 0.6M
2021-06-11 455.00 460.39 454.06 459.24 0.4M
2021-06-10 452.22 453.95 451.40 453.67 0.2M
2021-06-09 451.91 452.72 448.84 450.95 0.3M
2021-06-08 447.62 451.19 444.56 449.69 0.3M
2021-06-07 450.92 451.28 445.97 446.78 0.3M
2021-06-04 450.00 452.88 448.16 451.05 0.2M
2021-06-03 447.24 449.59 444.46 447.10 0.4M
2021-06-02 449.61 451.56 446.93 449.26 0.3M
2021-06-01 454.30 454.86 445.96 448.42 0.4M
2021-05-28 449.03 452.03 446.37 450.01 0.3M
2021-05-27 446.77 449.17 445.21 447.49 0.4M
2021-05-26 446.48 447.94 441.44 444.43 0.2M
2021-05-25 445.43 448.54 443.72 445.87 0.3M
2021-05-24 442.68 446.94 441.02 444.44 0.4M
2021-05-21 439.98 443.69 438.99 439.82 0.7M
2021-05-20 430.28 438.93 430.28 437.50 0.7M
2021-05-19 430.75 432.20 425.14 431.28 0.5M
2021-05-18 431.99 434.88 429.29 432.81 0.6M
2021-05-17 438.10 439.75 432.74 433.04 0.4M
2021-05-14 439.73 442.62 437.40 438.35 0.4M
2021-05-13 430.25 439.06 428.69 437.44 0.5M
2021-05-12 439.73 439.73 427.22 429.38 0.5M
2021-05-11 442.46 444.63 434.91 440.40 0.3M
2021-05-10 445.93 450.50 443.98 444.40 0.4M
2021-05-07 446.20 449.49 444.13 444.46 0.3M
2021-05-06 448.66 452.24 441.90 446.20 0.5M
2021-05-05 449.46 450.48 442.14 450.15 0.4M
2021-05-04 445.00 450.00 442.21 448.38 0.5M
2021-05-03 447.08 449.54 441.85 445.07 0.3M
2021-04-30 445.91 447.58 443.38 446.44 0.5M
2021-04-29 442.93 448.38 441.31 445.85 0.3M
2021-04-28 447.14 447.84 439.04 442.34 0.3M
2021-04-27 432.15 447.94 430.07 445.86 0.8M
2021-04-26 433.48 437.90 431.42 432.37 0.4M
2021-04-23 432.59 435.90 429.97 434.22 0.3M
2021-04-22 429.49 434.73 428.28 431.13 0.4M
2021-04-21 427.01 432.60 425.40 429.65 0.4M
2021-04-20 424.15 427.96 421.75 426.55 0.4M
2021-04-19 424.30 426.64 421.28 425.46 0.5M
2021-04-16 428.56 428.56 420.19 423.29 0.5M
2021-04-15 421.16 425.00 420.17 424.95 0.4M
2021-04-14 421.55 425.51 418.12 419.00 0.4M
2021-04-13 425.54 425.54 420.57 421.62 0.3M
2021-04-12 420.54 425.80 420.54 425.65 0.4M
2021-04-09 420.00 422.99 418.47 421.58 0.3M
2021-04-08 417.44 422.04 416.97 418.20 0.4M
2021-04-07 414.08 418.52 414.08 414.74 0.3M
2021-04-06 417.04 420.34 414.19 415.64 0.5M
2021-04-05 412.20 416.99 412.20 414.84 0.2M
2021-04-01 405.33 411.53 403.55 410.35 0.4M
2021-03-31 404.69 407.09 401.71 403.34 0.6M
2021-03-30 408.00 408.39 401.88 403.01 0.3M
2021-03-29 407.70 409.81 401.77 408.35 0.4M
2021-03-26 404.20 410.57 401.79 410.36 0.4M
2021-03-25 406.21 406.25 397.88 403.35 0.6M
2021-03-24 404.01 410.24 403.65 406.28 0.7M
2021-03-23 398.50 406.75 398.50 404.66 0.5M
2021-03-22 393.39 403.57 391.02 401.29 0.5M
2021-03-19 400.72 402.33 394.57 395.00 1.2M
2021-03-18 399.16 407.99 397.45 401.27 0.8M
2021-03-17 392.50 399.28 389.79 393.55 0.7M
2021-03-16 390.98 392.48 385.02 387.98 0.6M
2021-03-15 387.12 394.18 385.53 390.86 0.5M
2021-03-12 389.32 390.50 384.77 386.37 0.5M
2021-03-11 386.36 391.24 384.04 387.44 0.4M
2021-03-10 391.58 391.70 384.33 386.06 0.6M
2021-03-09 386.24 396.06 386.24 389.67 0.7M
2021-03-08 378.34 391.03 375.92 385.38 0.9M
2021-03-05 374.84 378.67 367.20 376.94 0.6M
2021-03-04 379.89 380.46 365.23 371.89 0.6M
2021-03-03 379.78 386.00 378.70 380.59 0.8M
2021-03-02 387.02 387.38 378.04 381.09 0.5M
2021-03-01 379.73 388.23 379.73 384.92 0.8M
2021-02-26 381.80 385.52 377.62 377.62 0.5M
2021-02-25 377.94 381.24 373.32 379.11 0.7M
2021-02-24 387.07 388.35 373.25 378.82 1.3M
2021-02-23 386.11 391.87 377.19 387.84 1.1M
2021-02-22 386.93 390.15 382.56 383.92 0.8M
2021-02-19 395.55 396.79 386.77 388.91 0.7M
2021-02-18 385.85 396.35 384.56 395.55 0.6M
2021-02-17 383.80 388.18 376.94 387.12 1.5M
2021-02-16 397.98 398.15 383.61 383.80 0.8M
2021-02-12 397.51 402.09 395.00 396.02 0.7M
2021-02-11 402.77 404.65 397.76 400.01 0.3M
2021-02-10 407.55 407.55 400.63 401.85 0.7M
2021-02-09 407.34 409.38 402.23 403.73 0.7M
2021-02-08 405.69 409.14 403.21 407.16 0.4M
2021-02-05 406.60 411.69 404.25 404.95 0.5M
2021-02-04 403.48 406.00 400.98 403.75 0.4M
2021-02-03 395.79 403.50 394.08 401.69 0.6M
2021-02-02 393.47 402.08 391.12 398.00 0.9M
2021-02-01 395.86 403.06 389.35 391.36 0.8M
2021-01-29 420.00 425.58 392.56 392.91 1.2M
2021-01-28 421.53 429.57 421.53 422.83 0.6M
2021-01-27 414.05 421.33 409.83 420.00 0.6M
2021-01-26 420.87 422.06 413.90 417.31 0.3M
2021-01-25 420.43 426.47 417.96 419.11 0.4M
2021-01-22 421.68 421.68 412.49 419.22 0.4M
2021-01-21 420.75 423.86 418.57 421.41 0.4M
2021-01-20 417.75 423.52 415.27 420.52 0.4M
2021-01-19 416.00 421.18 412.28 414.43 0.5M
2021-01-15 406.49 414.37 402.22 411.62 1.0M
2021-01-14 414.03 414.77 405.66 407.41 0.7M
2021-01-13 429.13 429.13 412.75 413.15 0.7M
2021-01-12 437.39 439.58 427.67 429.99 0.5M
2021-01-11 426.82 438.79 425.80 438.53 0.7M
2021-01-08 431.60 432.93 426.13 431.10 0.3M
2021-01-07 423.46 432.09 422.78 430.58 0.4M
2021-01-06 418.53 426.81 418.04 423.40 0.7M
2021-01-05 419.98 424.13 414.15 419.18 0.5M
2021-01-04 429.92 430.98 414.71 419.55 0.4M