Skip to main content
logo
Roper Technologies, Inc. (LON:0KXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
368.99
+9.05 (2.51%)
At close: Jan 30, 2026

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 2025457.19457.19446.56449.11448.20-0.03%42
Dec 17, 2025445.25449.98441.52449.23448.321.48%9
Dec 16, 2025444.51444.51440.82442.70441.80-0.10%2,282
Dec 15, 2025453.64453.64440.32443.15442.25-0.64%669
Dec 12, 2025446.46451.00444.98446.01445.100.05%124
Dec 11, 2025443.11448.70440.67445.80444.901.33%60
Dec 10, 2025442.67443.69439.95439.95439.06-0.82%48
Dec 9, 2025445.71448.12443.26443.57442.67-0.91%214
Dec 8, 2025449.05452.00446.42447.65446.740.07%78
Dec 5, 2025457.08457.08444.01447.34446.430.15%24
Dec 4, 2025445.89447.26443.83446.68445.780.42%50
Dec 3, 2025443.73446.26441.36444.80443.900.04%41
Dec 2, 2025442.44444.61441.29444.61443.70-0.31%17
Dec 1, 2025446.12448.93438.71446.01445.10-0.35%214
Nov 28, 2025446.99448.66446.80447.59446.680.19%119
Nov 26, 2025447.00447.00442.11446.75445.850.36%68
Nov 25, 2025440.60445.45438.50445.15444.250.59%23
Nov 24, 2025443.08451.98441.07442.52441.62-0.70%12
Nov 21, 2025443.11448.74439.96445.62444.721.04%88
Nov 20, 2025448.93449.00441.04441.04440.15-0.57%27
Nov 19, 2025440.01444.86437.79443.55442.65-0.90%41
Nov 18, 2025443.90448.03442.23447.58446.670.51%214
Nov 17, 2025449.56449.89445.30445.30444.40-0.50%92