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
2022-12-30 434.41 436.48 428.31 432.09 0.3M
2022-12-29 428.86 437.82 427.97 436.87 0.2M
2022-12-28 433.84 436.34 425.99 426.18 0.2M
2022-12-27 430.34 433.94 428.27 433.15 0.3M
2022-12-23 427.04 430.26 425.20 430.11 0.2M
2022-12-22 426.41 428.74 420.93 428.51 0.4M
2022-12-21 427.23 432.82 424.84 430.84 0.3M
2022-12-20 421.92 427.18 420.70 424.51 0.3M
2022-12-19 424.03 428.12 421.41 423.35 0.3M
2022-12-16 426.15 427.43 421.09 424.36 0.7M
2022-12-15 434.85 435.78 426.96 429.60 0.5M
2022-12-14 443.15 448.51 435.47 438.79 0.4M
2022-12-13 450.00 451.25 440.01 443.85 0.4M
2022-12-12 433.79 439.98 431.99 439.88 0.3M
2022-12-09 432.45 434.84 430.54 431.33 0.3M
2022-12-08 434.33 439.06 432.79 433.63 0.3M
2022-12-07 434.07 439.43 431.30 434.22 0.3M
2022-12-06 436.83 436.83 430.93 434.06 0.3M
2022-12-05 443.28 443.28 435.52 436.82 0.3M
2022-12-02 437.62 445.56 436.78 443.87 0.3M
2022-12-01 442.12 446.30 440.57 444.73 0.4M
2022-11-30 423.98 438.94 422.41 438.89 0.6M
2022-11-29 422.43 425.36 420.69 425.25 0.4M
2022-11-28 434.66 435.48 423.02 424.03 0.5M
2022-11-25 433.41 438.96 432.55 436.38 0.2M
2022-11-23 433.42 435.97 431.73 433.62 0.7M
2022-11-22 435.72 437.11 427.56 432.74 0.6M
2022-11-21 431.65 438.36 431.54 434.50 0.4M
2022-11-18 427.99 434.98 422.29 433.01 0.4M
2022-11-17 425.15 430.84 422.61 429.62 0.5M
2022-11-16 435.00 435.13 429.44 431.40 0.5M
2022-11-15 436.26 439.36 431.95 435.95 0.5M
2022-11-14 438.10 441.48 432.08 432.59 0.5M
2022-11-11 438.00 442.76 433.95 438.36 0.6M
2022-11-10 437.69 438.43 429.56 438.43 0.6M
2022-11-09 414.78 417.83 413.91 416.20 0.5M
2022-11-08 415.93 424.10 413.22 416.43 0.9M
2022-11-07 397.67 413.05 397.67 412.62 0.7M
2022-11-04 403.00 403.89 388.66 396.03 0.9M
2022-11-03 395.76 402.39 393.99 397.72 0.6M
2022-11-02 413.63 416.92 402.25 403.12 0.5M
2022-11-01 416.69 418.22 409.44 413.71 0.6M
2022-10-31 411.96 416.74 410.91 414.54 0.7M
2022-10-28 400.90 413.86 400.90 413.71 0.8M
2022-10-27 392.75 402.48 392.75 400.37 1.0M
2022-10-26 385.16 397.86 381.84 388.65 1.4M
2022-10-25 374.14 379.98 373.12 378.00 1.2M
2022-10-24 373.82 375.81 370.56 372.75 1.1M
2022-10-21 367.00 372.58 365.11 370.73 0.7M
2022-10-20 372.46 373.87 366.85 367.41 0.5M
2022-10-19 370.75 375.02 368.86 371.43 0.2M
2022-10-18 380.88 380.88 370.31 375.39 0.4M
2022-10-17 371.20 373.11 369.37 370.94 0.4M
2022-10-14 374.41 376.93 362.72 363.18 0.5M
2022-10-13 357.20 372.24 356.22 370.50 0.5M
2022-10-12 365.22 369.86 365.00 365.95 0.7M
2022-10-11 365.00 372.67 363.01 364.13 0.5M
2022-10-10 371.09 371.90 364.49 365.12 0.4M
2022-10-07 376.77 377.92 367.23 369.37 0.6M
2022-10-06 380.19 384.40 379.50 380.33 0.6M
2022-10-05 374.39 383.25 374.39 380.45 0.5M
2022-10-04 376.72 382.92 376.12 379.95 0.4M
2022-10-03 363.10 374.30 361.69 372.24 0.5M
2022-09-30 365.84 368.25 359.22 359.64 0.7M
2022-09-29 368.07 369.27 363.72 366.75 0.4M
2022-09-28 369.18 372.31 365.57 370.53 0.5M
2022-09-27 379.86 380.97 364.97 366.90 0.6M
2022-09-26 378.87 381.58 374.60 377.07 0.8M
2022-09-23 373.71 378.45 371.89 378.00 0.7M
2022-09-22 370.45 378.37 370.45 375.57 0.7M
2022-09-21 381.17 384.01 372.19 372.40 0.4M
2022-09-20 379.60 379.91 372.87 378.54 0.7M
2022-09-19 379.78 383.53 377.13 382.35 0.6M
2022-09-16 380.68 385.20 378.79 382.10 0.9M
2022-09-15 395.02 396.74 383.90 384.00 0.6M
2022-09-14 395.54 398.95 394.15 396.19 0.4M
2022-09-13 401.77 404.08 394.12 395.17 0.5M
2022-09-12 412.74 413.74 407.04 409.26 1.1M
2022-09-09 409.20 411.67 408.16 410.16 0.5M
2022-09-08 404.37 409.87 404.37 408.08 0.3M
2022-09-07 397.77 407.99 397.34 406.84 0.4M
2022-09-06 398.45 400.85 395.10 396.92 0.5M
2022-09-02 409.86 410.40 399.42 400.92 0.3M
2022-09-01 398.39 405.66 398.39 405.15 0.5M
2022-08-31 410.97 412.42 402.45 402.58 0.6M
2022-08-30 411.39 413.51 403.99 407.75 0.6M
2022-08-29 406.29 411.91 406.14 409.16 0.3M
2022-08-26 426.91 429.00 409.52 409.83 0.4M
2022-08-25 421.25 424.93 418.90 424.62 0.4M
2022-08-24 419.15 420.74 416.76 418.62 0.5M
2022-08-23 418.48 421.00 412.89 416.73 0.7M
2022-08-22 429.22 430.43 421.48 422.13 0.4M
2022-08-19 431.87 433.48 427.17 433.32 0.3M
2022-08-18 435.64 435.64 431.33 433.75 0.3M
2022-08-17 432.55 436.24 430.15 434.00 0.3M
2022-08-16 436.61 440.04 434.48 436.33 0.4M
2022-08-15 437.70 441.52 435.32 439.41 0.2M
2022-08-12 435.54 439.56 433.20 439.10 0.3M
2022-08-11 440.00 443.32 433.39 433.70 0.3M
2022-08-10 438.84 439.17 434.18 438.68 0.4M
2022-08-09 428.95 430.81 426.21 428.83 0.4M
2022-08-08 435.61 437.39 429.81 431.01 0.3M
2022-08-05 427.23 432.36 426.37 431.92 0.3M
2022-08-04 428.96 432.04 425.88 430.85 0.3M
2022-08-03 426.72 431.06 424.28 429.81 0.4M
2022-08-02 432.88 432.88 426.03 426.30 0.4M
2022-08-01 432.87 436.16 430.09 432.39 0.4M
2022-07-29 434.75 438.77 431.97 436.67 0.5M
2022-07-28 419.25 437.27 417.98 435.69 0.5M
2022-07-27 412.35 419.74 411.21 418.29 0.6M
2022-07-26 412.11 413.56 408.89 411.24 0.5M
2022-07-25 408.79 415.33 406.05 413.38 0.4M
2022-07-22 414.00 417.57 409.76 410.92 0.4M
2022-07-21 408.33 414.72 407.82 412.73 0.4M
2022-07-20 404.81 410.72 402.60 408.38 0.4M
2022-07-19 396.50 405.15 395.52 404.13 0.4M
2022-07-18 394.50 397.23 390.68 391.84 0.4M
2022-07-15 395.22 397.23 391.53 395.15 0.5M
2022-07-14 381.20 389.33 380.73 388.14 0.4M
2022-07-13 384.53 387.39 380.18 385.04 0.4M
2022-07-12 398.10 401.51 389.46 390.94 0.6M
2022-07-11 398.34 400.74 395.07 397.33 0.3M
2022-07-08 399.34 404.80 398.73 402.02 0.4M
2022-07-07 402.26 405.23 400.90 402.39 0.4M
2022-07-06 403.91 408.80 399.31 404.75 0.6M
2022-07-05 397.96 401.94 391.30 401.59 0.6M
2022-07-01 394.84 401.78 393.83 400.67 0.4M
2022-06-30 390.00 396.42 387.12 394.65 0.5M
2022-06-29 393.29 394.83 390.04 393.55 0.4M
2022-06-28 400.01 402.40 391.44 391.69 0.5M
2022-06-27 406.43 406.62 397.69 398.77 0.5M
2022-06-24 397.65 408.91 396.57 407.71 0.9M
2022-06-23 385.48 394.55 383.01 394.28 0.7M
2022-06-22 378.69 385.48 377.69 383.34 0.5M
2022-06-21 376.34 383.24 376.34 382.63 0.6M
2022-06-17 372.00 377.58 369.51 374.71 1.6M
2022-06-16 376.15 380.15 371.59 372.29 0.8M
2022-06-15 384.73 389.79 381.47 384.31 0.8M
2022-06-14 385.26 388.86 379.63 380.66 0.9M
2022-06-13 383.39 392.43 381.66 385.23 1.3M
2022-06-10 400.16 400.23 388.76 390.69 0.7M
2022-06-09 415.23 417.86 405.83 406.23 0.4M
2022-06-08 425.16 426.55 417.32 418.06 0.5M
2022-06-07 421.65 428.83 420.02 428.26 0.5M
2022-06-06 432.79 432.79 423.34 425.21 0.8M
2022-06-03 439.10 439.22 430.34 432.06 0.5M
2022-06-02 431.92 441.75 429.53 441.44 0.5M
2022-06-01 443.69 445.55 429.54 430.83 0.6M
2022-05-31 439.62 445.65 437.14 442.44 2.2M
2022-05-27 437.06 443.89 436.13 443.88 0.4M
2022-05-26 428.40 434.63 427.27 432.52 0.4M
2022-05-25 424.79 427.62 423.20 425.74 0.5M
2022-05-24 421.90 429.00 421.01 426.97 0.5M
2022-05-23 423.16 426.13 418.49 423.91 0.6M
2022-05-20 416.80 422.25 410.64 417.46 0.7M
2022-05-19 408.12 416.28 402.06 413.18 0.7M
2022-05-18 429.36 430.00 410.80 411.48 0.6M
2022-05-17 435.84 439.00 428.95 432.76 0.5M
2022-05-16 428.92 433.44 424.64 429.86 0.5M
2022-05-13 431.20 435.36 424.37 430.33 0.7M
2022-05-12 423.78 432.01 422.13 428.84 0.7M
2022-05-11 428.56 434.29 425.43 429.37 0.6M
2022-05-10 436.97 438.53 425.58 430.59 0.7M
2022-05-09 433.27 436.26 431.15 432.92 0.6M
2022-05-06 440.01 441.89 432.29 439.30 0.7M
2022-05-05 461.36 465.62 440.37 443.50 0.8M
2022-05-04 449.33 466.26 447.15 464.39 0.8M
2022-05-03 460.38 460.87 449.13 451.13 0.8M
2022-05-02 466.00 469.79 452.64 459.28 0.8M
2022-04-29 478.49 481.66 465.92 469.92 2.8M
2022-04-28 479.75 487.47 477.00 483.39 0.6M
2022-04-27 473.91 479.27 468.04 474.69 0.8M
2022-04-26 460.42 476.39 456.00 472.01 1.0M
2022-04-25 454.92 455.98 447.12 455.27 1.0M
2022-04-22 467.62 470.71 453.76 454.08 0.6M
2022-04-21 473.27 477.09 467.54 469.28 0.6M
2022-04-20 466.97 470.47 464.77 468.77 0.6M
2022-04-19 457.82 463.85 456.65 462.75 0.4M
2022-04-18 459.83 462.00 453.34 456.61 0.2M
2022-04-14 468.77 472.12 460.82 461.16 0.3M
2022-04-13 470.67 472.09 466.67 469.00 0.4M
2022-04-12 481.70 484.10 470.28 470.50 0.5M
2022-04-11 482.00 483.88 477.65 480.78 0.4M
2022-04-08 485.10 486.72 481.58 482.16 0.5M
2022-04-07 478.05 488.23 476.68 485.27 0.7M
2022-04-06 475.39 482.14 471.28 479.38 0.5M
2022-04-05 479.15 485.25 476.02 476.73 0.6M
2022-04-04 477.61 481.86 474.74 481.26 0.4M
2022-04-01 472.44 478.50 470.88 476.95 0.4M
2022-03-31 476.21 480.63 472.08 472.23 0.6M
2022-03-30 475.75 480.46 474.15 478.32 0.4M
2022-03-29 478.53 479.77 470.59 476.63 0.3M
2022-03-28 464.85 472.51 462.83 472.26 0.3M
2022-03-25 462.74 466.19 459.38 465.86 0.2M
2022-03-24 462.74 463.99 458.82 461.45 0.2M
2022-03-23 462.58 464.29 459.67 462.02 0.3M
2022-03-22 463.00 464.26 460.71 463.86 0.3M
2022-03-21 467.03 468.39 459.56 462.67 0.4M
2022-03-18 460.00 468.78 455.96 468.54 0.9M
2022-03-17 451.00 461.98 450.76 461.98 0.4M
2022-03-16 446.24 453.93 442.52 453.46 0.4M
2022-03-15 438.40 447.38 435.87 445.80 0.3M
2022-03-14 431.27 440.34 430.61 435.10 0.4M
2022-03-11 438.55 439.42 432.12 432.31 0.4M
2022-03-10 437.09 440.29 434.24 436.39 0.5M
2022-03-09 442.91 447.36 439.13 443.29 0.4M
2022-03-08 445.13 447.80 434.14 438.53 0.8M
2022-03-07 454.27 455.77 444.80 445.17 0.5M
2022-03-04 447.60 457.13 444.26 454.58 0.4M
2022-03-03 453.82 456.51 447.47 449.91 0.6M
2022-03-02 449.26 450.42 442.43 449.08 0.6M
2022-03-01 449.21 453.80 443.10 446.26 0.6M
2022-02-28 446.19 450.23 439.67 448.22 0.5M
2022-02-25 442.80 450.15 438.58 448.42 0.4M
2022-02-24 420.52 444.55 420.03 444.06 0.6M
2022-02-23 440.52 442.21 428.66 429.17 0.5M
2022-02-22 440.85 444.01 433.83 439.21 0.5M
2022-02-18 439.31 442.80 437.27 440.33 0.7M
2022-02-17 441.72 444.60 437.41 438.19 0.4M
2022-02-16 440.07 445.92 436.49 445.00 0.4M
2022-02-15 446.43 449.24 439.44 441.95 0.5M
2022-02-14 437.52 443.66 436.61 442.19 0.6M
2022-02-11 442.84 445.79 434.35 437.83 0.5M
2022-02-10 449.66 451.10 440.13 442.31 0.5M
2022-02-09 450.00 457.73 448.21 454.07 0.4M
2022-02-08 441.83 448.29 437.13 445.79 0.4M
2022-02-07 448.44 450.05 442.83 443.22 0.4M
2022-02-04 457.91 457.91 446.01 447.95 0.5M
2022-02-03 454.00 464.52 449.69 461.46 1.1M
2022-02-02 445.61 463.10 445.61 452.32 0.9M
2022-02-01 437.05 442.71 432.48 441.99 0.6M
2022-01-31 433.63 437.31 429.88 437.16 0.8M
2022-01-28 423.73 435.64 417.54 435.47 0.5M
2022-01-27 431.68 433.13 421.50 423.48 0.6M
2022-01-26 431.88 436.83 420.31 426.82 0.6M
2022-01-25 427.89 431.19 419.48 427.84 0.6M
2022-01-24 432.49 434.90 419.39 434.45 1.0M
2022-01-21 440.84 444.96 437.16 437.94 0.6M
2022-01-20 445.77 451.31 438.69 439.74 0.4M
2022-01-19 447.95 454.21 441.98 442.48 0.5M
2022-01-18 441.45 445.98 437.57 445.43 0.7M
2022-01-14 452.57 452.65 436.50 447.80 0.8M
2022-01-13 465.78 466.42 454.11 455.74 0.4M
2022-01-12 463.60 466.81 461.34 464.52 0.3M
2022-01-11 451.99 461.49 445.14 460.28 0.5M
2022-01-10 457.50 458.67 446.13 453.63 0.6M
2022-01-07 469.18 473.22 460.98 461.43 0.4M
2022-01-06 466.38 475.44 463.41 471.50 0.4M
2022-01-05 470.90 474.41 465.26 466.53 0.5M
2022-01-04 475.47 477.40 468.98 470.16 0.6M
2022-01-03 491.02 492.35 472.31 474.97 0.4M