Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 513.51
-4.41 (-0.85%)
At close: Sep 12, 2025
Roper Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 515.86 | 518.28 | 513.01 | 513.51 | 513.51 | -0.85% | 100 |
| Sep 11, 2025 | 515.49 | 517.92 | 515.46 | 517.92 | 517.92 | 1.00% | 5 |
| Sep 10, 2025 | 517.10 | 521.63 | 509.65 | 512.77 | 512.77 | -1.60% | 75 |
| Sep 9, 2025 | 521.28 | 524.77 | 518.66 | 521.11 | 521.11 | -0.01% | 28 |
| Sep 8, 2025 | 520.00 | 523.98 | 517.00 | 521.14 | 521.14 | -1.04% | 254 |
| Sep 5, 2025 | 540.00 | 540.00 | 526.00 | 526.62 | 526.62 | 0.37% | 70 |
| Sep 4, 2025 | 522.72 | 524.69 | 522.10 | 524.69 | 524.69 | 1.02% | 146 |
| Sep 3, 2025 | 522.68 | 522.68 | 516.76 | 519.40 | 519.40 | 0.41% | 111 |
| Sep 2, 2025 | 523.00 | 524.67 | 517.28 | 517.28 | 517.28 | -1.72% | 396 |
| Aug 29, 2025 | 526.68 | 532.50 | 525.00 | 526.31 | 526.31 | 0.05% | 122 |
| Aug 28, 2025 | 529.66 | 529.66 | 526.04 | 526.04 | 526.04 | -0.30% | 50 |
| Aug 27, 2025 | 523.91 | 527.62 | 523.91 | 527.62 | 527.62 | 0.17% | 134 |
| Aug 26, 2025 | 531.22 | 531.22 | 526.28 | 526.73 | 526.73 | -1.08% | 23 |
| Aug 25, 2025 | 537.51 | 537.51 | 532.46 | 532.46 | 532.46 | -1.02% | 15 |
| Aug 22, 2025 | 527.00 | 538.07 | 527.00 | 537.95 | 537.95 | 0.20% | 357 |
| Aug 21, 2025 | 540.43 | 540.43 | 536.68 | 536.87 | 536.87 | -0.58% | 38 |
| Aug 20, 2025 | 539.99 | 540.66 | 534.92 | 540.00 | 540.00 | 1.41% | 71 |
| Aug 19, 2025 | 532.25 | 538.06 | 532.25 | 532.47 | 532.47 | 0.02% | 37 |
| Aug 18, 2025 | 533.90 | 533.90 | 529.99 | 532.35 | 532.35 | 0.85% | 1,181 |
| Aug 15, 2025 | 524.85 | 528.58 | 523.00 | 527.86 | 527.86 | 0.74% | 13 |
| Aug 14, 2025 | 522.42 | 524.06 | 518.88 | 524.00 | 524.00 | 0.08% | 205 |
| Aug 13, 2025 | 522.00 | 523.59 | 515.24 | 523.59 | 523.59 | 0.15% | 23 |
| Aug 12, 2025 | 529.95 | 529.95 | 522.71 | 522.80 | 522.80 | -1.33% | 42 |
| Aug 11, 2025 | 534.39 | 537.37 | 529.87 | 529.87 | 529.87 | -0.72% | 24 |
| Aug 8, 2025 | 539.61 | 539.61 | 533.47 | 533.70 | 533.70 | -1.06% | 62 |
| Aug 7, 2025 | 539.14 | 545.57 | 537.72 | 539.40 | 539.40 | -0.16% | 42 |
| Aug 6, 2025 | 540.40 | 540.44 | 537.06 | 540.27 | 540.27 | -0.10% | 24 |
| Aug 5, 2025 | 546.14 | 549.98 | 540.79 | 540.79 | 540.79 | -1.01% | 33 |
| Aug 4, 2025 | 544.00 | 546.68 | 542.50 | 546.31 | 546.31 | 0.69% | 46 |
| Aug 1, 2025 | 549.70 | 551.00 | 541.08 | 542.59 | 542.59 | -2.35% | 37 |
| Jul 31, 2025 | 552.66 | 555.64 | 549.27 | 555.64 | 555.64 | -0.58% | 61 |
| Jul 30, 2025 | 563.81 | 563.83 | 558.71 | 558.91 | 558.91 | -0.02% | 576 |
| Jul 29, 2025 | 561.68 | 561.68 | 557.93 | 559.00 | 559.00 | -0.63% | 39 |
| Jul 28, 2025 | 560.30 | 563.24 | 560.00 | 562.57 | 562.57 | 0.23% | 29 |
| Jul 25, 2025 | 556.21 | 563.17 | 556.21 | 561.26 | 561.26 | 0.09% | 49 |
| Jul 24, 2025 | 560.25 | 561.23 | 554.21 | 560.77 | 560.77 | -0.59% | 210 |
| Jul 23, 2025 | 559.34 | 565.66 | 559.34 | 564.08 | 564.08 | 0.93% | 113 |
| Jul 22, 2025 | 551.91 | 561.00 | 551.91 | 558.86 | 558.86 | 2.27% | 212 |
| Jul 21, 2025 | 550.00 | 555.00 | 536.49 | 546.46 | 546.46 | 0.50% | 295 |
| Jul 18, 2025 | 548.07 | 548.07 | 543.75 | 543.75 | 543.75 | -0.30% | 20 |
| Jul 17, 2025 | 546.11 | 546.58 | 545.37 | 545.37 | 545.37 | -0.04% | 4 |
| Jul 16, 2025 | 547.93 | 547.93 | 542.56 | 545.57 | 545.57 | -0.39% | 5 |
| Jul 15, 2025 | 549.36 | 552.72 | 547.69 | 547.69 | 547.69 | 0.06% | 37 |
| Jul 14, 2025 | 550.28 | 550.28 | 545.54 | 547.38 | 547.38 | -0.34% | 2,419 |
| Jul 11, 2025 | 548.42 | 552.09 | 545.03 | 549.23 | 549.23 | -0.53% | 251 |
| Jul 10, 2025 | 557.68 | 557.68 | 544.49 | 552.16 | 552.16 | -0.21% | 36 |
| Jul 9, 2025 | 566.01 | 568.91 | 553.35 | 553.35 | 553.35 | -1.71% | 332 |
| Jul 8, 2025 | 564.45 | 568.15 | 562.98 | 562.98 | 562.98 | -1.41% | 21 |
| Jul 7, 2025 | 574.27 | 575.69 | 569.94 | 571.06 | 570.23 | -0.18% | 161 |
| Jul 3, 2025 | 569.95 | 572.33 | 566.49 | 572.08 | 571.25 | 0.85% | 59 |