Skip to main content
logo
Roper Technologies, Inc. (LON:0KXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
361.48
-3.23 (-0.89%)
Mar 5, 2026, 1:33 PM GMT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026361.27361.27361.27361.27--0.94%1,225
Mar 4, 2026354.00364.80345.84364.71364.712.33%454
Mar 3, 2026348.00357.81345.00356.40356.400.44%311
Mar 2, 2026349.00355.94336.79354.83354.832.07%926
Feb 27, 2026351.48354.82343.01347.65347.65-0.72%388
Feb 26, 2026345.00354.70341.02350.18350.182.16%729
Feb 25, 2026346.05346.05335.00342.78342.781.53%1,139
Feb 24, 2026340.00341.49329.45337.61337.610.72%308
Feb 23, 2026342.11342.11329.73335.19335.19-0.14%698
Feb 20, 2026334.00338.03327.69335.66335.661.68%1,177
Feb 19, 2026330.00335.09325.00330.13330.131.58%414
Feb 18, 2026315.40326.01310.02325.00325.002.63%496
Feb 17, 2026321.40330.00313.07316.67316.67-2.22%770
Feb 13, 2026322.00325.68316.00323.85323.850.73%182
Feb 12, 2026334.01340.00318.06321.49321.49-4.29%309
Feb 11, 2026349.00349.48334.72335.89335.89-3.92%678
Feb 10, 2026352.00355.22340.63349.61349.61-0.75%517
Feb 9, 2026362.60370.00348.70352.26352.26-2.70%572
Feb 6, 2026356.00362.94349.57362.05362.051.82%1,703
Feb 5, 2026360.00367.46353.61355.58355.58-1.33%336
Feb 4, 2026349.00361.17341.01360.37360.373.86%465
Feb 3, 2026375.00375.00345.81346.96346.96-6.47%1,015
Feb 2, 2026373.88375.95364.59370.95370.950.53%1,246
Jan 30, 2026356.81372.12354.00368.99368.992.51%11,167
Jan 29, 2026359.65363.14353.45359.94359.94-0.74%1,084
Jan 28, 2026369.25373.41356.66362.64362.640.85%556
Jan 27, 2026410.04419.99347.25359.57359.57-12.18%1,399
Jan 26, 2026405.48414.00405.48409.42409.420.08%312
Jan 23, 2026404.00411.20400.00409.08409.08-0.01%32
Jan 22, 2026405.01409.52399.59409.14409.141.92%110
Jan 21, 2026408.82408.82399.74401.43401.43-0.50%64
Jan 20, 2026408.53419.92402.87403.44403.44-2.60%245
Jan 16, 2026426.72426.72407.01414.22414.220.10%469
Jan 15, 2026422.77424.84412.70413.79413.79-2.13%88
Jan 14, 2026426.79428.58420.42422.80422.80-0.29%129
Jan 13, 2026429.09434.55421.20424.02424.02-1.94%102
Jan 12, 2026435.69437.00427.90432.41432.41-0.78%738
Jan 9, 2026438.64438.80432.31435.82435.820.12%65
Jan 8, 2026438.10439.68431.05435.32435.32-1.06%75
Jan 7, 2026436.55443.20434.04439.99439.991.15%133
Jan 6, 2026432.13434.99428.03434.99434.990.38%18
Jan 5, 2026440.01440.01425.01433.35433.340.23%101
Jan 2, 2026444.03449.99428.72432.33432.33-3.76%334
Dec 31, 2025451.98451.98448.11449.23448.32-0.28%37
Dec 30, 2025450.18451.86450.18450.49449.580.14%26
Dec 29, 2025454.65454.65444.77449.87448.96-0.03%324
Dec 24, 2025450.56451.45448.28450.00449.090.43%52
Dec 23, 2025447.01448.59447.01448.09447.18-0.36%24
Dec 22, 2025448.95449.71442.74449.71448.801.17%5,066
Dec 19, 2025450.89454.00444.52444.52443.62-1.02%16