Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 364.88
+9.66 (2.72%)
Apr 15, 2026, 9:15 AM GMT
LON:0KXM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 353.78 | 364.88 | 353.68 | 353.68 | - | -0.43% | 93 |
| Apr 14, 2026 | 356.40 | 360.72 | 344.37 | 355.22 | 355.22 | -0.64% | 336 |
| Apr 13, 2026 | 342.00 | 358.26 | 336.01 | 357.52 | 357.52 | 4.38% | 365 |
| Apr 10, 2026 | 347.56 | 350.10 | 340.03 | 342.52 | 342.52 | -1.92% | 924 |
| Apr 9, 2026 | 353.22 | 366.61 | 340.12 | 349.22 | 349.22 | -2.34% | 447 |
| Apr 8, 2026 | 365.00 | 367.00 | 356.54 | 357.60 | 357.60 | -0.51% | 339 |
| Apr 7, 2026 | 348.23 | 370.36 | 348.23 | 359.43 | 359.43 | - | 727 |
| Apr 2, 2026 | 343.44 | 363.45 | 335.97 | 359.44 | 358.53 | 1.25% | 574 |
| Apr 1, 2026 | 343.53 | 359.97 | 340.20 | 354.99 | 354.09 | 0.58% | 2,818 |
| Mar 31, 2026 | 364.44 | 365.15 | 348.32 | 352.95 | 352.06 | 0.52% | 189 |
| Mar 30, 2026 | 344.42 | 354.12 | 340.00 | 351.12 | 350.23 | 1.27% | 428 |
| Mar 27, 2026 | 354.00 | 363.29 | 343.52 | 346.70 | 345.82 | -1.53% | 227 |
| Mar 26, 2026 | 346.72 | 370.00 | 325.01 | 352.10 | 351.21 | 1.78% | 140 |
| Mar 25, 2026 | 353.80 | 370.17 | 340.40 | 345.93 | 345.05 | -0.44% | 275 |
| Mar 24, 2026 | 335.01 | 365.93 | 335.01 | 347.46 | 346.58 | -2.34% | 326 |
| Mar 23, 2026 | 353.01 | 368.94 | 321.09 | 355.78 | 354.88 | 0.49% | 1,560 |
| Mar 20, 2026 | 358.00 | 366.00 | 347.75 | 354.06 | 353.16 | -0.53% | 217 |
| Mar 19, 2026 | 361.42 | 365.99 | 335.01 | 355.95 | 355.05 | 1.90% | 436 |
| Mar 18, 2026 | 382.00 | 382.00 | 346.28 | 349.31 | 348.43 | -0.65% | 205 |
| Mar 17, 2026 | 353.00 | 362.08 | 345.20 | 351.61 | 350.72 | -0.04% | 150 |
| Mar 16, 2026 | 351.01 | 358.95 | 335.01 | 351.75 | 350.86 | 0.71% | 330 |
| Mar 13, 2026 | 348.00 | 355.55 | 343.62 | 349.27 | 348.39 | -0.27% | 125 |
| Mar 12, 2026 | 353.86 | 357.17 | 345.39 | 350.23 | 349.34 | -0.27% | 274 |
| Mar 11, 2026 | 353.00 | 360.09 | 348.38 | 351.19 | 350.30 | -0.56% | 162 |
| Mar 10, 2026 | 364.30 | 366.00 | 349.29 | 353.18 | 352.29 | -2.22% | 305 |
| Mar 9, 2026 | 367.50 | 374.00 | 358.80 | 361.19 | 360.28 | -0.97% | 399 |
| Mar 6, 2026 | 368.67 | 370.00 | 358.52 | 364.74 | 363.82 | -0.11% | 329 |
| Mar 5, 2026 | 361.27 | 369.52 | 355.01 | 365.13 | 364.21 | 0.12% | 394 |
| Mar 4, 2026 | 354.00 | 364.80 | 345.84 | 364.71 | 363.79 | 2.33% | 454 |
| Mar 3, 2026 | 348.00 | 357.81 | 345.00 | 356.40 | 355.50 | 0.44% | 311 |
| Mar 2, 2026 | 349.00 | 355.94 | 336.79 | 354.83 | 353.93 | 2.07% | 926 |
| Feb 27, 2026 | 351.48 | 354.82 | 343.01 | 347.65 | 346.77 | -0.72% | 388 |
| Feb 26, 2026 | 345.00 | 354.70 | 341.02 | 350.18 | 349.29 | 2.16% | 729 |
| Feb 25, 2026 | 346.05 | 346.05 | 335.00 | 342.78 | 341.91 | 1.53% | 1,139 |
| Feb 24, 2026 | 340.00 | 341.49 | 329.45 | 337.61 | 336.76 | 0.72% | 308 |
| Feb 23, 2026 | 342.11 | 342.11 | 329.73 | 335.19 | 334.34 | -0.14% | 698 |
| Feb 20, 2026 | 334.00 | 338.03 | 327.69 | 335.66 | 334.81 | 1.68% | 1,177 |
| Feb 19, 2026 | 330.00 | 335.09 | 325.00 | 330.13 | 329.29 | 1.58% | 414 |
| Feb 18, 2026 | 315.40 | 326.01 | 310.02 | 325.00 | 324.18 | 2.63% | 496 |
| Feb 17, 2026 | 321.40 | 330.00 | 313.07 | 316.67 | 315.87 | -2.22% | 770 |
| Feb 13, 2026 | 322.00 | 325.68 | 316.00 | 323.85 | 323.03 | 0.73% | 182 |
| Feb 12, 2026 | 334.01 | 340.00 | 318.06 | 321.49 | 320.68 | -4.29% | 309 |
| Feb 11, 2026 | 349.00 | 349.48 | 334.72 | 335.89 | 335.04 | -3.92% | 678 |
| Feb 10, 2026 | 352.00 | 355.22 | 340.63 | 349.61 | 348.72 | -0.75% | 517 |
| Feb 9, 2026 | 362.60 | 370.00 | 348.70 | 352.26 | 351.37 | -2.70% | 572 |
| Feb 6, 2026 | 356.00 | 362.94 | 349.57 | 362.05 | 361.13 | 1.82% | 1,703 |
| Feb 5, 2026 | 360.00 | 367.46 | 353.61 | 355.58 | 354.68 | -1.33% | 336 |
| Feb 4, 2026 | 349.00 | 361.17 | 341.01 | 360.37 | 359.46 | 3.86% | 465 |
| Feb 3, 2026 | 375.00 | 375.00 | 345.81 | 346.96 | 346.08 | -6.47% | 1,015 |
| Feb 2, 2026 | 373.88 | 375.95 | 364.59 | 370.95 | 370.01 | 0.53% | 1,246 |