Date	Open	High	Low	Close	Volume	Change (%)
Jan 15, 2026	423.74	424.05	412.33	414.25	1,774,237	-9.95(-2.35%)
Jan 14, 2026	424.06	428.93	421.48	424.20	822,913	-2.16(-0.51%)
Jan 13, 2026	430.37	431.17	420.42	426.36	796,638	-6.03(-1.39%)
Jan 12, 2026	433.56	434.79	430.81	432.39	639,151	-2.42(-0.56%)
Jan 09, 2026	433.42	437.16	431.81	434.81	613,014	+0.34(+0.08%)
Jan 08, 2026	433.12	439.29	432.29	434.47	752,280	-3.13(-0.72%)
Jan 07, 2026	436.54	440.00	433.96	437.60	894,787	+1.06(+0.24%)
Jan 06, 2026	430.00	437.38	430.00	436.54	774,366	+4.88(+1.13%)
Jan 05, 2026	429.94	436.31	427.89	431.66	1,189,301	-2.88(-0.66%)
Jan 02, 2026	444.73	445.00	428.19	434.54	914,349	-10.59(-2.38%)
Dec 31, 2025	450.40	451.53	444.53	445.13	507,467	-4.95(-1.10%)
Dec 30, 2025	449.73	452.28	449.38	450.08	430,809	-0.76(-0.17%)
Dec 29, 2025	450.83	452.78	449.42	450.84	528,444	+0.01(+0.00%)
Dec 26, 2025	450.56	451.60	449.20	450.83	283,639	-0.35(-0.08%)
Dec 24, 2025	447.91	451.69	446.87	451.18	233,690	+1.84(+0.41%)
Dec 23, 2025	449.14	449.44	446.02	449.34	598,753	+0.09(+0.02%)
Dec 22, 2025	443.34	450.58	442.00	449.25	742,949	+4.26(+0.96%)
Dec 19, 2025	449.63	451.03	443.65	444.99	2,952,724	-5.52(-1.23%)
Dec 18, 2025	449.06	454.81	446.81	450.51	2,344,051	-1.73(-0.38%)
Dec 17, 2025	442.49	453.84	441.04	452.24	2,078,341	+8.46(+1.91%)
Dec 16, 2025	442.42	445.92	439.89	443.78	1,351,973	+0.18(+0.04%)
Dec 15, 2025	447.66	448.86	439.83	443.60	1,915,408	-2.26(-0.51%)
Dec 12, 2025	445.84	450.35	445.15	445.86	1,771,186	+0.02(+0.00%)
Dec 11, 2025	442.50	449.69	441.76	445.84	956,117	+3.56(+0.80%)
Dec 10, 2025	440.38	445.07	439.41	442.28	1,175,870	+1.64(+0.37%)
Dec 09, 2025	446.13	449.06	439.25	440.63	759,551	-6.07(-1.36%)
Dec 08, 2025	448.36	449.76	445.75	446.71	801,693	-0.85(-0.19%)
Dec 05, 2025	444.08	449.70	443.97	447.56	802,229	+2.78(+0.63%)
Dec 04, 2025	445.90	448.14	442.64	444.78	609,118	-1.11(-0.25%)
Dec 03, 2025	439.96	446.29	439.96	445.89	565,957	+1.74(+0.39%)
Dec 02, 2025	445.32	446.05	440.81	444.15	706,408	+0.57(+0.13%)
Dec 01, 2025	444.46	446.26	441.80	443.58	884,208	-2.64(-0.59%)
Nov 28, 2025	447.96	449.80	446.00	446.22	328,340	+0.14(+0.03%)
Nov 26, 2025	445.74	448.18	443.73	446.08	532,479	-0.33(-0.07%)
Nov 25, 2025	440.61	447.30	439.39	446.41	755,988	+6.77(+1.54%)
Nov 24, 2025	442.57	445.97	438.73	439.64	1,455,674	-4.11(-0.93%)
Nov 21, 2025	440.94	449.79	440.94	443.75	1,084,973	+2.89(+0.66%)
Nov 20, 2025	448.45	448.45	440.15	440.86	774,219	-3.92(-0.88%)
Nov 19, 2025	442.07	445.58	437.40	444.78	1,021,072	+0.37(+0.08%)
Nov 18, 2025	443.40	448.64	442.23	444.41	1,070,994	+0.53(+0.12%)
Nov 17, 2025	448.66	449.97	443.50	443.88	652,094	-5.62(-1.25%)
Nov 14, 2025	446.89	451.05	441.38	449.50	874,863	+1.75(+0.39%)
Nov 13, 2025	453.47	454.66	446.86	447.75	859,484	-7.45(-1.64%)
Nov 12, 2025	443.30	455.80	441.03	455.20	923,650	+11.93(+2.69%)
Nov 11, 2025	448.79	449.38	441.29	443.27	772,965	-6.55(-1.46%)
Nov 10, 2025	445.00	451.98	441.84	449.82	821,688	+2.77(+0.62%)
Nov 07, 2025	444.97	448.85	443.77	447.05	769,739	+2.57(+0.58%)
Nov 06, 2025	443.56	447.32	440.95	444.48	994,915	-1.35(-0.30%)
Nov 05, 2025	446.13	451.41	444.36	445.83	1,076,036	-3.48(-0.77%)
Nov 04, 2025	450.11	451.45	444.57	449.31	1,193,388	+0.77(+0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Roper Indus (NQ:ROP)

Historical Prices