Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 444.62
+1.61 (0.36%)
At close: Nov 7, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 451.12 | 451.12 | 444.33 | 444.62 | 444.62 | 0.36% | 32 |
| Nov 6, 2025 | 446.34 | 446.34 | 441.38 | 443.01 | 443.01 | -0.58% | 42 |
| Nov 5, 2025 | 447.82 | 450.91 | 444.87 | 445.61 | 445.61 | -0.93% | 34 |
| Nov 4, 2025 | 435.77 | 450.51 | 435.77 | 449.78 | 449.78 | 1.14% | 116 |
| Nov 3, 2025 | 439.05 | 446.65 | 438.28 | 444.69 | 444.69 | -0.34% | 277 |
| Oct 31, 2025 | 443.40 | 446.21 | 435.41 | 446.21 | 446.21 | 0.72% | 146 |
| Oct 30, 2025 | 448.39 | 451.91 | 442.93 | 443.00 | 443.00 | -0.42% | 174 |
| Oct 29, 2025 | 455.13 | 464.00 | 444.45 | 444.88 | 444.88 | -2.72% | 564 |
| Oct 28, 2025 | 463.14 | 464.98 | 457.34 | 457.34 | 457.34 | -0.58% | 85 |
| Oct 27, 2025 | 482.42 | 486.67 | 459.47 | 460.00 | 460.00 | -3.89% | 434 |
| Oct 24, 2025 | 489.90 | 489.90 | 477.89 | 478.60 | 478.60 | 0.35% | 204 |
| Oct 23, 2025 | 527.00 | 527.00 | 459.68 | 476.93 | 476.93 | -7.46% | 334 |
| Oct 22, 2025 | 515.40 | 519.09 | 509.64 | 515.35 | 515.35 | -0.29% | 64 |
| Oct 21, 2025 | 508.13 | 517.09 | 505.57 | 516.86 | 516.86 | 2.32% | 21 |
| Oct 20, 2025 | 486.67 | 506.41 | 486.67 | 505.12 | 505.12 | 0.87% | 66 |
| Oct 17, 2025 | 495.02 | 501.63 | 495.02 | 500.75 | 500.75 | 0.36% | 9 |
| Oct 16, 2025 | 503.12 | 503.12 | 497.84 | 498.97 | 498.97 | -1.87% | 43 |
| Oct 15, 2025 | 514.45 | 514.45 | 507.00 | 508.47 | 508.47 | -1.03% | 346 |
| Oct 14, 2025 | 506.66 | 514.28 | 506.66 | 513.78 | 513.78 | 0.32% | 176 |
| Oct 13, 2025 | 507.76 | 512.15 | 505.73 | 512.15 | 512.15 | 0.70% | 113 |
| Oct 10, 2025 | 520.63 | 520.85 | 504.18 | 508.57 | 508.57 | -1.46% | 62 |
| Oct 9, 2025 | 501.26 | 520.28 | 501.26 | 516.10 | 516.10 | -0.01% | 41 |
| Oct 8, 2025 | 511.32 | 516.16 | 509.87 | 516.16 | 516.16 | 1.91% | 120 |
| Oct 7, 2025 | 500.95 | 509.49 | 500.95 | 506.49 | 506.49 | 0.54% | 35 |
| Oct 6, 2025 | 501.50 | 504.90 | 497.99 | 503.78 | 503.78 | 0.51% | 95 |
| Oct 3, 2025 | 499.53 | 503.64 | 498.69 | 501.25 | 501.25 | 0.94% | 249 |
| Oct 2, 2025 | 497.70 | 501.00 | 496.19 | 496.57 | 495.75 | -0.08% | 45 |
| Oct 1, 2025 | 498.00 | 504.00 | 496.95 | 496.95 | 496.12 | -0.01% | 55 |
| Sep 30, 2025 | 502.81 | 502.81 | 495.68 | 497.01 | 496.18 | -0.37% | 151 |
| Sep 29, 2025 | 500.11 | 503.65 | 497.51 | 498.86 | 498.03 | -0.17% | 48 |
| Sep 26, 2025 | 493.84 | 499.87 | 493.84 | 499.68 | 498.85 | 0.29% | 42 |
| Sep 25, 2025 | 503.87 | 506.20 | 498.24 | 498.24 | 497.41 | -1.78% | 23 |
| Sep 24, 2025 | 504.81 | 507.29 | 504.49 | 507.29 | 506.45 | 0.58% | 91 |
| Sep 23, 2025 | 510.01 | 511.50 | 504.01 | 504.35 | 503.51 | -0.76% | 57 |
| Sep 22, 2025 | 500.57 | 508.23 | 500.24 | 508.23 | 507.39 | 0.57% | 116 |
| Sep 19, 2025 | 505.02 | 509.43 | 505.02 | 505.36 | 504.52 | -0.78% | 340 |
| Sep 18, 2025 | 508.12 | 512.44 | 505.91 | 509.34 | 508.49 | -0.55% | 108 |
| Sep 17, 2025 | 503.85 | 512.16 | 503.00 | 512.16 | 511.31 | 2.03% | 48 |
| Sep 16, 2025 | 507.90 | 509.10 | 500.12 | 501.96 | 501.13 | -1.26% | 413 |
| Sep 15, 2025 | 512.40 | 515.06 | 508.15 | 508.37 | 507.53 | -1.00% | 16 |
| Sep 12, 2025 | 515.86 | 518.28 | 513.01 | 513.51 | 512.66 | -0.85% | 100 |
| Sep 11, 2025 | 515.49 | 517.92 | 515.46 | 517.92 | 517.06 | 1.00% | 5 |
| Sep 10, 2025 | 517.10 | 521.63 | 509.65 | 512.77 | 511.92 | -1.60% | 75 |
| Sep 9, 2025 | 521.28 | 524.77 | 518.66 | 521.11 | 520.24 | -0.01% | 28 |
| Sep 8, 2025 | 520.00 | 523.98 | 517.00 | 521.14 | 520.27 | -1.04% | 254 |
| Sep 5, 2025 | 540.00 | 540.00 | 526.00 | 526.62 | 525.75 | 0.37% | 70 |
| Sep 4, 2025 | 522.72 | 524.69 | 522.10 | 524.69 | 523.82 | 1.02% | 146 |
| Sep 3, 2025 | 522.68 | 522.68 | 516.76 | 519.40 | 518.54 | 0.41% | 111 |
| Sep 2, 2025 | 523.00 | 524.67 | 517.28 | 517.28 | 516.42 | -1.72% | 396 |
| Aug 29, 2025 | 526.68 | 532.50 | 525.00 | 526.31 | 525.44 | 0.05% | 122 |