Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 433.16
-2.16 (-0.50%)
At close: Jan 9, 2026
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 438.64 | 438.80 | 432.31 | 435.82 | 435.82 | 0.12% | 65 |
| Jan 8, 2026 | 438.10 | 439.68 | 431.05 | 435.32 | 435.32 | -1.06% | 75 |
| Jan 7, 2026 | 436.55 | 443.20 | 434.04 | 439.99 | 439.99 | 1.15% | 133 |
| Jan 6, 2026 | 432.13 | 434.99 | 428.03 | 434.99 | 434.99 | 0.38% | 18 |
| Jan 5, 2026 | 440.01 | 440.01 | 425.01 | 433.35 | 433.34 | 0.23% | 101 |
| Jan 2, 2026 | 444.03 | 449.99 | 428.72 | 432.33 | 432.33 | -3.76% | 334 |
| Dec 31, 2025 | 451.98 | 451.98 | 448.11 | 449.23 | 448.32 | -0.28% | 37 |
| Dec 30, 2025 | 450.18 | 451.86 | 450.18 | 450.49 | 449.58 | 0.14% | 26 |
| Dec 29, 2025 | 454.65 | 454.65 | 444.77 | 449.87 | 448.96 | -0.03% | 324 |
| Dec 24, 2025 | 450.56 | 451.45 | 448.28 | 450.00 | 449.09 | 0.43% | 52 |
| Dec 23, 2025 | 447.01 | 448.59 | 447.01 | 448.09 | 447.18 | -0.36% | 24 |
| Dec 22, 2025 | 448.95 | 449.71 | 442.74 | 449.71 | 448.80 | 1.17% | 5,066 |
| Dec 19, 2025 | 450.89 | 454.00 | 444.52 | 444.52 | 443.62 | -1.02% | 16 |
| Dec 18, 2025 | 457.19 | 457.19 | 446.56 | 449.11 | 448.20 | -0.03% | 42 |
| Dec 17, 2025 | 445.25 | 449.98 | 441.52 | 449.23 | 448.32 | 1.48% | 9 |
| Dec 16, 2025 | 444.51 | 444.51 | 440.82 | 442.70 | 441.80 | -0.10% | 2,282 |
| Dec 15, 2025 | 453.64 | 453.64 | 440.32 | 443.15 | 442.25 | -0.64% | 669 |
| Dec 12, 2025 | 446.46 | 451.00 | 444.98 | 446.01 | 445.10 | 0.05% | 124 |
| Dec 11, 2025 | 443.11 | 448.70 | 440.67 | 445.80 | 444.90 | 1.33% | 60 |
| Dec 10, 2025 | 442.67 | 443.69 | 439.95 | 439.95 | 439.06 | -0.82% | 48 |
| Dec 9, 2025 | 445.71 | 448.12 | 443.26 | 443.57 | 442.67 | -0.91% | 214 |
| Dec 8, 2025 | 449.05 | 452.00 | 446.42 | 447.65 | 446.74 | 0.07% | 78 |
| Dec 5, 2025 | 457.08 | 457.08 | 444.01 | 447.34 | 446.43 | 0.15% | 24 |
| Dec 4, 2025 | 445.89 | 447.26 | 443.83 | 446.68 | 445.78 | 0.42% | 50 |
| Dec 3, 2025 | 443.73 | 446.26 | 441.36 | 444.80 | 443.90 | 0.04% | 41 |
| Dec 2, 2025 | 442.44 | 444.61 | 441.29 | 444.61 | 443.70 | -0.31% | 17 |
| Dec 1, 2025 | 446.12 | 448.93 | 438.71 | 446.01 | 445.10 | -0.35% | 214 |
| Nov 28, 2025 | 446.99 | 448.66 | 446.80 | 447.59 | 446.68 | 0.19% | 119 |
| Nov 26, 2025 | 447.00 | 447.00 | 442.11 | 446.75 | 445.85 | 0.36% | 68 |
| Nov 25, 2025 | 440.60 | 445.45 | 438.50 | 445.15 | 444.25 | 0.59% | 23 |
| Nov 24, 2025 | 443.08 | 451.98 | 441.07 | 442.52 | 441.62 | -0.70% | 12 |
| Nov 21, 2025 | 443.11 | 448.74 | 439.96 | 445.62 | 444.72 | 1.04% | 88 |
| Nov 20, 2025 | 448.93 | 449.00 | 441.04 | 441.04 | 440.15 | -0.57% | 27 |
| Nov 19, 2025 | 440.01 | 444.86 | 437.79 | 443.55 | 442.65 | -0.90% | 41 |
| Nov 18, 2025 | 443.90 | 448.03 | 442.23 | 447.58 | 446.67 | 0.51% | 214 |
| Nov 17, 2025 | 449.56 | 449.89 | 445.30 | 445.30 | 444.40 | -0.50% | 92 |
| Nov 14, 2025 | 447.00 | 448.21 | 441.64 | 447.54 | 446.63 | -0.69% | 230 |
| Nov 13, 2025 | 458.00 | 458.00 | 450.25 | 450.67 | 449.76 | -0.84% | 38 |
| Nov 12, 2025 | 446.00 | 454.50 | 444.10 | 454.50 | 453.58 | 2.17% | 128 |
| Nov 11, 2025 | 446.77 | 446.77 | 441.88 | 444.84 | 443.94 | -0.23% | 62 |
| Nov 10, 2025 | 448.45 | 448.45 | 442.60 | 445.88 | 444.98 | 0.28% | 94 |
| Nov 7, 2025 | 451.12 | 451.12 | 444.33 | 444.62 | 443.72 | 0.36% | 32 |
| Nov 6, 2025 | 446.34 | 446.34 | 441.38 | 443.01 | 442.11 | -0.58% | 42 |
| Nov 5, 2025 | 447.82 | 450.91 | 444.87 | 445.61 | 444.71 | -0.93% | 34 |
| Nov 4, 2025 | 435.77 | 450.51 | 435.77 | 449.78 | 448.87 | 1.14% | 116 |
| Nov 3, 2025 | 439.05 | 446.65 | 438.28 | 444.69 | 443.79 | -0.34% | 277 |
| Oct 31, 2025 | 443.40 | 446.21 | 435.41 | 446.21 | 445.31 | 0.72% | 146 |
| Oct 30, 2025 | 448.39 | 451.91 | 442.93 | 443.00 | 442.10 | -0.42% | 174 |
| Oct 29, 2025 | 455.13 | 464.00 | 444.45 | 444.88 | 443.98 | -2.72% | 564 |
| Oct 28, 2025 | 463.14 | 464.98 | 457.34 | 457.34 | 456.41 | -0.58% | 85 |