Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 501.25
+5.50 (1.11%)
At close: Oct 3, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 496.13 | -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 | 498.86 | 0.29% | 42 |
| Sep 25, 2025 | 503.87 | 506.20 | 498.24 | 498.24 | 497.42 | -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 | 503.52 | -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 | 504.53 | -0.78% | 340 |
| Sep 18, 2025 | 508.12 | 512.44 | 505.91 | 509.34 | 508.50 | -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 | 520.25 | -0.01% | 28 |
| Sep 8, 2025 | 520.00 | 523.98 | 517.00 | 521.14 | 520.28 | -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 | 516.43 | -1.72% | 396 |
| Aug 29, 2025 | 526.68 | 532.50 | 525.00 | 526.31 | 525.44 | 0.05% | 122 |
| Aug 28, 2025 | 529.66 | 529.66 | 526.04 | 526.04 | 525.17 | -0.30% | 50 |
| Aug 27, 2025 | 523.91 | 527.62 | 523.91 | 527.62 | 526.75 | 0.17% | 134 |
| Aug 26, 2025 | 531.22 | 531.22 | 526.28 | 526.73 | 525.86 | -1.08% | 23 |
| Aug 25, 2025 | 537.51 | 537.51 | 532.46 | 532.46 | 531.58 | -1.02% | 15 |
| Aug 22, 2025 | 527.00 | 538.07 | 527.00 | 537.95 | 537.06 | 0.20% | 357 |
| Aug 21, 2025 | 540.43 | 540.43 | 536.68 | 536.87 | 535.98 | -0.58% | 38 |
| Aug 20, 2025 | 539.99 | 540.66 | 534.92 | 540.00 | 539.11 | 1.41% | 71 |
| Aug 19, 2025 | 532.25 | 538.06 | 532.25 | 532.47 | 531.59 | 0.02% | 37 |
| Aug 18, 2025 | 533.90 | 533.90 | 529.99 | 532.35 | 531.47 | 0.85% | 1,181 |
| Aug 15, 2025 | 524.85 | 528.58 | 523.00 | 527.86 | 526.99 | 0.74% | 13 |
| Aug 14, 2025 | 522.42 | 524.06 | 518.88 | 524.00 | 523.13 | 0.08% | 205 |
| Aug 13, 2025 | 522.00 | 523.59 | 515.24 | 523.59 | 522.72 | 0.15% | 23 |
| Aug 12, 2025 | 529.95 | 529.95 | 522.71 | 522.80 | 521.94 | -1.33% | 42 |
| Aug 11, 2025 | 534.39 | 537.37 | 529.87 | 529.87 | 528.99 | -0.72% | 24 |
| Aug 8, 2025 | 539.61 | 539.61 | 533.47 | 533.70 | 532.82 | -1.06% | 62 |
| Aug 7, 2025 | 539.14 | 545.57 | 537.72 | 539.40 | 538.51 | -0.16% | 42 |
| Aug 6, 2025 | 540.40 | 540.44 | 537.06 | 540.27 | 539.38 | -0.10% | 24 |
| Aug 5, 2025 | 546.14 | 549.98 | 540.79 | 540.79 | 539.89 | -1.01% | 33 |
| Aug 4, 2025 | 544.00 | 546.68 | 542.50 | 546.31 | 545.41 | 0.69% | 46 |
| Aug 1, 2025 | 549.70 | 551.00 | 541.08 | 542.59 | 541.69 | -2.35% | 37 |
| Jul 31, 2025 | 552.66 | 555.64 | 549.27 | 555.64 | 554.72 | -0.58% | 61 |
| Jul 30, 2025 | 563.81 | 563.83 | 558.71 | 558.91 | 557.98 | -0.02% | 576 |
| Jul 29, 2025 | 561.68 | 561.68 | 557.93 | 559.00 | 558.08 | -0.63% | 39 |
| Jul 28, 2025 | 560.30 | 563.24 | 560.00 | 562.57 | 561.64 | 0.23% | 29 |
| Jul 25, 2025 | 556.21 | 563.17 | 556.21 | 561.26 | 560.33 | 0.09% | 49 |