Historical Stock Prices

ROP 
$176.09
*  
0.71
0.4%
Get ROP Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ROP now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 175.87 177.05 175.02 176.09 555,864
04/28/2016 177.97 179.5 176.35 176.8 510,636
04/27/2016 176.49 180.165 175.87 179.23 454,879
04/26/2016 179.79 180.13 176.86 178.84 655,538
04/25/2016 175.71 181.15 175.03 179.66 915,172
04/22/2016 177.57 179.92 177.57 178.63 482,585
04/21/2016 178.44 179.75 177.48 178.72 399,790
04/20/2016 180 180 177.165 178.55 324,833
04/19/2016 179.54 180.69 178.18 179.75 264,461
04/18/2016 176.25 179.12 176.06 178.83 396,536
04/15/2016 177.31 178 176.71 177.15 370,735
04/14/2016 178.78 178.91 176.73 176.9 425,554
04/13/2016 178.03 178.9148 176.62 178.16 531,567
04/12/2016 177.31 178.34 176.09 177.49 301,136
04/11/2016 178.09 178.54 176.3 176.68 317,145
04/08/2016 178.03 178.46 177.07 177.95 381,281
04/07/2016 178 178.86 176.01 176.56 555,582
04/06/2016 178.62 179.33 176.19 178.94 409,039
04/05/2016 179.02 179.55 178.43 178.72 454,421
04/04/2016 184.59 184.59 179.4 180.4 576,858
04/01/2016 181.24 185.14 180.62 184.66 506,008
03/31/2016 181.84 183.69 181.14 182.77 362,065
03/30/2016 183.74 184.42 181.66 182.01 370,993
03/29/2016 181.98 183.025 180.75 182.52 377,304
03/28/2016 180.71 182.19 180.4061 182 366,678
03/24/2016 179.05 180.67 178.86 180.53 363,128
03/23/2016 182.15 182.615 179.28 179.96 409,024
03/22/2016 181.21 182.62 180.8 182.02 362,435
03/21/2016 181.15 181.66 180.62 181.32 331,356
03/18/2016 180.31 182.55 179.72 181.85 754,383
03/17/2016 177.69 180.69 177.52 179.78 542,753
03/16/2016 175.67 177.59 175.14 177.43 432,364
03/15/2016 173.95 176.93 173.95 175.8 305,722
03/14/2016 173.75 176.48 173.5306 175.5 448,960
03/11/2016 171.85 174.03 170.9001 173.81 439,090
03/10/2016 170.58 171.51 168.79 170.46 358,422
03/09/2016 171.69 172.51 170.08 170.61 378,514
03/08/2016 171.66 172.44 170.38 170.78 348,949
03/07/2016 171.68 173.4799 171.68 173.44 363,040
03/04/2016 171.96 172.9 170.07 172.5 503,858
03/03/2016 171.21 172.47 170.6301 172.38 346,442
03/02/2016 171.01 172.38 170.3 171.43 398,949
03/01/2016 169 172.56 168.58 171.88 491,493
02/29/2016 170.02 170.5 166.87 167.93 690,663
02/26/2016 171.94 172.08 170.24 170.34 685,572
02/25/2016 171.22 172.2 169.25 171 507,895
02/24/2016 170.01 170.87 168.59 170.22 401,372
02/23/2016 172.4 174.44 170.3 171.26 440,650
02/22/2016 171.36 173.68 171.04 173.01 547,914
02/19/2016 170.66 172.14 168.95 170.34 647,973
02/18/2016 169.6 172.36 168.88 170.5 633,962
02/17/2016 168.18 170.18 168.18 169.71 550,604
02/16/2016 165.06 167.885 163.39 167.29 602,496
02/12/2016 160.67 164.61 157.75 163.59 396,662
02/11/2016 157.6 161.11 157.181 159.97 470,733
02/10/2016 161.22 163.2904 159.92 160.25 533,388
02/09/2016 160.6 163.69 160.185 161.83 596,566
02/08/2016 161.75 162.86 159.54 161.87 465,868
02/05/2016 165.82 165.82 161.02 163.12 836,761
02/04/2016 162.04 168.1 160.49 166.97 722,953
02/03/2016 160.81 162.14 157.18 162.11 667,420
02/02/2016 161.9 161.9 155.79 158.89 1,083,484
02/01/2016 157.34 164.94 157.305 163.73 2,355,609
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?