Roper Technologies, Inc. (LON:0KXM)
London · Delayed Price · Currency is GBP · Price in USD 399.73
+5.08 (1.29%)
Aug 7, 2026, 5:15 PM GMT
LON:0KXM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | - | 1.36% | 2 |
| Aug 6, 2026 | 400.00 | 400.00 | 381.01 | 394.65 | 394.65 | 0.05% | 235 |
| Aug 5, 2026 | 391.32 | 400.00 | 390.00 | 394.47 | 394.47 | 1.17% | 562 |
| Aug 4, 2026 | 386.51 | 400.00 | 367.03 | 389.92 | 389.92 | 0.12% | 480 |
| Aug 3, 2026 | 381.01 | 414.80 | 381.01 | 389.44 | 389.44 | -1.01% | 619 |
| Jul 31, 2026 | 394.00 | 395.00 | 373.00 | 393.41 | 393.41 | 1.35% | 363 |
| Jul 30, 2026 | 405.06 | 416.85 | 381.66 | 388.16 | 388.16 | -4.66% | 782 |
| Jul 29, 2026 | 388.26 | 409.53 | 369.69 | 407.12 | 407.12 | 3.49% | 622 |
| Jul 28, 2026 | 375.02 | 401.24 | 368.00 | 393.38 | 393.38 | 3.55% | 972 |
| Jul 27, 2026 | 368.91 | 381.02 | 367.10 | 379.88 | 379.88 | 3.35% | 530 |
| Jul 24, 2026 | 361.95 | 371.42 | 355.12 | 367.58 | 367.58 | 1.56% | 582 |
| Jul 23, 2026 | 347.07 | 368.45 | 336.00 | 361.92 | 361.92 | 7.48% | 870 |
| Jul 22, 2026 | 350.60 | 352.07 | 335.49 | 336.74 | 336.74 | -4.76% | 685 |
| Jul 21, 2026 | 370.00 | 370.00 | 341.01 | 353.56 | 353.56 | -3.35% | 239 |
| Jul 20, 2026 | 357.89 | 367.73 | 354.09 | 365.83 | 365.83 | 0.61% | 226 |
| Jul 17, 2026 | 358.12 | 370.29 | 343.33 | 363.63 | 363.63 | 0.25% | 242 |
| Jul 16, 2026 | 344.34 | 363.10 | 344.34 | 362.74 | 362.74 | 4.00% | 214 |
| Jul 15, 2026 | 346.62 | 355.38 | 340.45 | 348.80 | 348.80 | -0.19% | 233 |
| Jul 14, 2026 | 360.01 | 360.01 | 327.50 | 349.46 | 349.46 | -3.26% | 197 |
| Jul 13, 2026 | 345.44 | 363.43 | 343.11 | 361.22 | 361.22 | 1.29% | 225 |
| Jul 10, 2026 | 366.64 | 366.64 | 332.40 | 356.62 | 356.62 | 0.12% | 144 |
| Jul 9, 2026 | 354.25 | 356.21 | 335.50 | 356.21 | 356.21 | -0.24% | 255 |
| Jul 8, 2026 | 350.00 | 365.00 | 350.00 | 357.08 | 357.08 | -2.84% | 299 |
| Jul 7, 2026 | 364.75 | 381.97 | 364.75 | 368.40 | 367.50 | 0.75% | 341 |
| Jul 6, 2026 | 364.61 | 372.24 | 349.65 | 365.66 | 364.77 | 0.16% | 798 |
| Jul 2, 2026 | 355.00 | 366.24 | 351.00 | 365.06 | 364.17 | 3.05% | 345 |
| Jul 1, 2026 | 340.67 | 355.85 | 325.96 | 354.25 | 353.38 | 4.79% | 507 |
| Jun 30, 2026 | 344.37 | 344.37 | 330.50 | 338.07 | 337.24 | 1.04% | 203 |
| Jun 29, 2026 | 338.31 | 350.00 | 327.50 | 334.59 | 333.77 | -1.32% | 516 |
| Jun 26, 2026 | 347.21 | 347.21 | 332.42 | 339.07 | 338.24 | 1.71% | 443 |
| Jun 25, 2026 | 325.50 | 338.35 | 319.01 | 333.38 | 332.57 | 0.22% | 2,114 |
| Jun 24, 2026 | 358.66 | 358.66 | 327.50 | 332.64 | 331.83 | 1.23% | 231 |
| Jun 23, 2026 | 325.55 | 334.00 | 298.66 | 328.59 | 327.79 | 1.05% | 373 |
| Jun 22, 2026 | 311.80 | 337.22 | 311.80 | 325.16 | 324.37 | -1.82% | 416 |
| Jun 18, 2026 | 330.30 | 336.37 | 320.01 | 331.19 | 330.38 | -0.26% | 398 |
| Jun 17, 2026 | 339.00 | 339.61 | 329.19 | 332.04 | 331.23 | -1.20% | 202 |
| Jun 16, 2026 | 326.46 | 339.91 | 325.00 | 336.06 | 335.24 | 0.98% | 3,265 |
| Jun 15, 2026 | 336.31 | 344.83 | 329.03 | 332.81 | 332.00 | -0.65% | 453 |
| Jun 12, 2026 | 320.01 | 345.00 | 320.01 | 334.98 | 334.16 | 0.21% | 308 |
| Jun 11, 2026 | 306.00 | 338.89 | 306.00 | 334.29 | 333.47 | -0.36% | 246 |
| Jun 10, 2026 | 346.49 | 346.81 | 320.01 | 335.51 | 334.69 | 0.14% | 313 |
| Jun 9, 2026 | 326.01 | 338.89 | 325.53 | 335.03 | 334.21 | 0.10% | 243 |
| Jun 8, 2026 | 326.01 | 337.58 | 320.00 | 334.69 | 333.87 | 0.20% | 668 |
| Jun 5, 2026 | 331.62 | 347.07 | 327.34 | 334.03 | 333.21 | 0.97% | 208 |
| Jun 4, 2026 | 330.00 | 345.00 | 325.01 | 330.83 | 330.02 | 0.26% | 228 |
| Jun 3, 2026 | 335.00 | 347.07 | 326.52 | 329.98 | 329.17 | -1.25% | 253 |
| Jun 2, 2026 | 350.00 | 360.00 | 328.93 | 334.16 | 333.34 | -3.45% | 254 |
| Jun 1, 2026 | 335.24 | 346.34 | 321.12 | 346.11 | 345.26 | 6.34% | 2,539 |
| May 29, 2026 | 312.00 | 326.50 | 311.01 | 325.47 | 324.67 | 1.57% | 422 |
| May 28, 2026 | 327.53 | 331.00 | 311.01 | 320.45 | 319.67 | 0.69% | 519 |