Skip to main content
Roper Technologies, Inc. (LON:0KXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
447.34
+0.66 (0.15%)
At close: Dec 5, 2025

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025457.08457.08444.01444.01--0.60%1
Dec 4, 2025445.89447.26443.83446.68446.680.42%50
Dec 3, 2025443.73446.26441.36444.80444.800.04%41
Dec 2, 2025442.44444.61441.29444.61444.61-0.31%17
Dec 1, 2025446.12448.93438.71446.01446.01-0.35%214
Nov 28, 2025446.99448.66446.80447.59447.590.19%119
Nov 26, 2025447.00447.00442.11446.75446.750.36%68
Nov 25, 2025440.60445.45438.50445.15445.150.59%23
Nov 24, 2025443.08451.98441.07442.52442.52-0.70%12
Nov 21, 2025443.11448.74439.96445.62445.621.04%88
Nov 20, 2025448.93449.00441.04441.04441.04-0.57%27
Nov 19, 2025440.01444.86437.79443.55443.55-0.90%41
Nov 18, 2025443.90448.03442.23447.58447.580.51%214
Nov 17, 2025449.56449.89445.30445.30445.30-0.50%92
Nov 14, 2025447.00448.21441.64447.54447.54-0.69%230
Nov 13, 2025458.00458.00450.25450.67450.67-0.84%38
Nov 12, 2025446.00454.50444.10454.50454.502.17%128
Nov 11, 2025446.77446.77441.88444.84444.84-0.23%62
Nov 10, 2025448.45448.45442.60445.88445.880.28%94
Nov 7, 2025451.12451.12444.33444.62444.620.36%32
Nov 6, 2025446.34446.34441.38443.01443.01-0.58%42
Nov 5, 2025447.82450.91444.87445.61445.61-0.93%34
Nov 4, 2025435.77450.51435.77449.78449.781.14%116
Nov 3, 2025439.05446.65438.28444.69444.69-0.34%277
Oct 31, 2025443.40446.21435.41446.21446.210.72%146
Oct 30, 2025448.39451.91442.93443.00443.00-0.42%174
Oct 29, 2025455.13464.00444.45444.88444.88-2.72%564
Oct 28, 2025463.14464.98457.34457.34457.34-0.58%85
Oct 27, 2025482.42486.67459.47460.00460.00-3.89%434
Oct 24, 2025489.90489.90477.89478.60478.600.35%204
Oct 23, 2025527.00527.00459.68476.93476.93-7.46%334
Oct 22, 2025515.40519.09509.64515.35515.35-0.29%64
Oct 21, 2025508.13517.09505.57516.86516.862.32%21
Oct 20, 2025486.67506.41486.67505.12505.120.87%66
Oct 17, 2025495.02501.63495.02500.75500.750.36%9
Oct 16, 2025503.12503.12497.84498.97498.97-1.87%43
Oct 15, 2025514.45514.45507.00508.47508.47-1.03%346
Oct 14, 2025506.66514.28506.66513.78513.780.32%176
Oct 13, 2025507.76512.15505.73512.15512.150.70%113
Oct 10, 2025520.63520.85504.18508.57508.57-1.46%62
Oct 9, 2025501.26520.28501.26516.10516.10-0.01%41
Oct 8, 2025511.32516.16509.87516.16516.161.91%120
Oct 7, 2025500.95509.49500.95506.49506.490.54%35
Oct 6, 2025501.50504.90497.99503.78503.780.51%95
Oct 3, 2025499.53503.64498.69501.25501.250.94%249
Oct 2, 2025497.70501.00496.19496.57495.75-0.08%45
Oct 1, 2025498.00504.00496.95496.95496.12-0.01%55
Sep 30, 2025502.81502.81495.68497.01496.18-0.37%151
Sep 29, 2025500.11503.65497.51498.86498.03-0.17%48
Sep 26, 2025493.84499.87493.84499.68498.850.29%42
Sep 25, 2025503.87506.20498.24498.24497.41-1.78%23
Sep 24, 2025504.81507.29504.49507.29506.450.58%91
Sep 23, 2025510.01511.50504.01504.35503.51-0.76%57
Sep 22, 2025500.57508.23500.24508.23507.390.57%116
Sep 19, 2025505.02509.43505.02505.36504.52-0.78%340
Sep 18, 2025508.12512.44505.91509.34508.49-0.55%108
Sep 17, 2025503.85512.16503.00512.16511.312.03%48
Sep 16, 2025507.90509.10500.12501.96501.13-1.26%413
Sep 15, 2025512.40515.06508.15508.37507.53-1.00%16
Sep 12, 2025515.86518.28513.01513.51512.66-0.85%100
Sep 11, 2025515.49517.92515.46517.92517.061.00%5
Sep 10, 2025517.10521.63509.65512.77511.92-1.60%75
Sep 9, 2025521.28524.77518.66521.11520.24-0.01%28
Sep 8, 2025520.00523.98517.00521.14520.27-1.04%254
Sep 5, 2025540.00540.00526.00526.62525.750.37%70
Sep 4, 2025522.72524.69522.10524.69523.821.02%146
Sep 3, 2025522.68522.68516.76519.40518.540.41%111
Sep 2, 2025523.00524.67517.28517.28516.42-1.72%396
Aug 29, 2025526.68532.50525.00526.31525.440.05%122
Aug 28, 2025529.66529.66526.04526.04525.17-0.30%50
Aug 27, 2025523.91527.62523.91527.62526.740.17%134
Aug 26, 2025531.22531.22526.28526.73525.85-1.08%23
Aug 25, 2025537.51537.51532.46532.46531.58-1.02%15
Aug 22, 2025527.00538.07527.00537.95537.060.20%357
Aug 21, 2025540.43540.43536.68536.87535.98-0.58%38
Aug 20, 2025539.99540.66534.92540.00539.101.41%71
Aug 19, 2025532.25538.06532.25532.47531.590.02%37
Aug 18, 2025533.90533.90529.99532.35531.470.85%1,181
Aug 15, 2025524.85528.58523.00527.86526.980.74%13
Aug 14, 2025522.42524.06518.88524.00523.130.08%205
Aug 13, 2025522.00523.59515.24523.59522.720.15%23
Aug 12, 2025529.95529.95522.71522.80521.93-1.33%42
Aug 11, 2025534.39537.37529.87529.87528.99-0.72%24
Aug 8, 2025539.61539.61533.47533.70532.81-1.06%62
Aug 7, 2025539.14545.57537.72539.40538.50-0.16%42
Aug 6, 2025540.40540.44537.06540.27539.37-0.10%24
Aug 5, 2025546.14549.98540.79540.79539.89-1.01%33
Aug 4, 2025544.00546.68542.50546.31545.400.69%46
Aug 1, 2025549.70551.00541.08542.59541.68-2.35%37
Jul 31, 2025552.66555.64549.27555.64554.72-0.58%61
Jul 30, 2025563.81563.83558.71558.91557.98-0.02%576
Jul 29, 2025561.68561.68557.93559.00558.07-0.63%39
Jul 28, 2025560.30563.24560.00562.57561.640.23%29
Jul 25, 2025556.21563.17556.21561.26560.330.09%49
Jul 24, 2025560.25561.23554.21560.77559.83-0.59%210
Jul 23, 2025559.34565.66559.34564.08563.140.93%113
Jul 22, 2025551.91561.00551.91558.86557.932.27%212
Jul 21, 2025550.00555.00536.49546.46545.550.50%295
Jul 18, 2025548.07548.07543.75543.75542.85-0.30%20
Jul 17, 2025546.11546.58545.37545.37544.46-0.04%4