Skip to main content
Roper Technologies, Inc. (LON:0KXM)
London flag London · Delayed Price · Currency is GBP · Price in USD
356.14
+3.76 (1.07%)
Apr 28, 2026, 5:15 PM GMT

Roper Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026357.71369.24351.22354.99354.990.74%211
Apr 27, 2026363.78363.78345.01352.38352.38-0.46%311
Apr 24, 2026365.00375.19349.47354.02354.02-3.54%286
Apr 23, 2026358.68398.00358.00367.03367.030.97%497
Apr 22, 2026362.95369.28358.00363.52363.520.55%230
Apr 21, 2026362.52368.04358.00361.54361.540.26%199
Apr 20, 2026359.50371.99349.19360.62360.620.57%352
Apr 17, 2026350.93369.27336.89358.57358.57-1.39%277
Apr 16, 2026348.00369.54348.00363.61363.611.26%221
Apr 15, 2026353.78364.88344.97359.10359.101.09%391
Apr 14, 2026356.40360.72344.37355.22355.22-0.64%336
Apr 13, 2026342.00358.26336.01357.52357.524.38%365
Apr 10, 2026347.56350.10340.03342.52342.52-1.92%924
Apr 9, 2026353.22366.61340.12349.22349.22-2.34%447
Apr 8, 2026365.00367.00356.54357.60357.60-0.51%339
Apr 7, 2026348.23370.36348.23359.43359.43-727
Apr 2, 2026343.44363.45335.97359.44358.531.25%574
Apr 1, 2026343.53359.97340.20354.99354.090.58%2,818
Mar 31, 2026364.44365.15348.32352.95352.060.52%189
Mar 30, 2026344.42354.12340.00351.12350.231.27%428
Mar 27, 2026354.00363.29343.52346.70345.82-1.53%227
Mar 26, 2026346.72370.00325.01352.10351.211.78%140
Mar 25, 2026353.80370.17340.40345.93345.05-0.44%275
Mar 24, 2026335.01365.93335.01347.46346.58-2.34%326
Mar 23, 2026353.01368.94321.09355.78354.880.49%1,560
Mar 20, 2026358.00366.00347.75354.06353.16-0.53%217
Mar 19, 2026361.42365.99335.01355.95355.051.90%436
Mar 18, 2026382.00382.00346.28349.31348.43-0.65%205
Mar 17, 2026353.00362.08345.20351.61350.72-0.04%150
Mar 16, 2026351.01358.95335.01351.75350.860.71%330
Mar 13, 2026348.00355.55343.62349.27348.39-0.27%125
Mar 12, 2026353.86357.17345.39350.23349.34-0.27%274
Mar 11, 2026353.00360.09348.38351.19350.30-0.56%162
Mar 10, 2026364.30366.00349.29353.18352.29-2.22%305
Mar 9, 2026367.50374.00358.80361.19360.28-0.97%399
Mar 6, 2026368.67370.00358.52364.74363.82-0.11%329
Mar 5, 2026361.27369.52355.01365.13364.210.12%394
Mar 4, 2026354.00364.80345.84364.71363.792.33%454
Mar 3, 2026348.00357.81345.00356.40355.500.44%311
Mar 2, 2026349.00355.94336.79354.83353.932.07%926
Feb 27, 2026351.48354.82343.01347.65346.77-0.72%388
Feb 26, 2026345.00354.70341.02350.18349.292.16%729
Feb 25, 2026346.05346.05335.00342.78341.911.53%1,139
Feb 24, 2026340.00341.49329.45337.61336.760.72%308
Feb 23, 2026342.11342.11329.73335.19334.34-0.14%698
Feb 20, 2026334.00338.03327.69335.66334.811.68%1,177
Feb 19, 2026330.00335.09325.00330.13329.291.58%414
Feb 18, 2026315.40326.01310.02325.00324.182.63%496
Feb 17, 2026321.40330.00313.07316.67315.87-2.22%770
Feb 13, 2026322.00325.68316.00323.85323.030.73%182
Feb 12, 2026334.01340.00318.06321.49320.68-4.29%309
Feb 11, 2026349.00349.48334.72335.89335.04-3.92%678
Feb 10, 2026352.00355.22340.63349.61348.72-0.75%517
Feb 9, 2026362.60370.00348.70352.26351.37-2.70%572
Feb 6, 2026356.00362.94349.57362.05361.131.82%1,703
Feb 5, 2026360.00367.46353.61355.58354.68-1.33%336
Feb 4, 2026349.00361.17341.01360.37359.463.86%465
Feb 3, 2026375.00375.00345.81346.96346.08-6.47%1,015
Feb 2, 2026373.88375.95364.59370.95370.010.53%1,246
Jan 30, 2026356.81372.12354.00368.99368.062.51%11,167
Jan 29, 2026359.65363.14353.45359.94359.03-0.74%1,084
Jan 28, 2026369.25373.41356.66362.64361.720.85%556
Jan 27, 2026410.04419.99347.25359.57358.66-12.18%1,399
Jan 26, 2026405.48414.00405.48409.42408.390.08%312
Jan 23, 2026404.00411.20400.00409.08408.04-0.01%32
Jan 22, 2026405.01409.52399.59409.14408.101.92%110
Jan 21, 2026408.82408.82399.74401.43400.41-0.50%64
Jan 20, 2026408.53419.92402.87403.44402.41-2.60%245
Jan 16, 2026426.72426.72407.01414.22413.170.10%469
Jan 15, 2026422.77424.84412.70413.79412.74-2.13%88
Jan 14, 2026426.79428.58420.42422.80421.73-0.29%129
Jan 13, 2026429.09434.55421.20424.02422.95-1.94%102
Jan 12, 2026435.69437.00427.90432.41431.31-0.78%738
Jan 9, 2026438.64438.80432.31435.82434.720.12%65
Jan 8, 2026438.10439.68431.05435.32434.21-1.06%75
Jan 7, 2026436.55443.20434.04439.99438.881.15%133
Jan 6, 2026432.13434.99428.03434.99433.890.38%18
Jan 5, 2026440.01440.01425.01433.35432.250.23%101
Jan 2, 2026444.03449.99428.72432.33431.24-3.76%334
Dec 31, 2025451.98451.98448.11449.23447.18-0.28%37
Dec 30, 2025450.18451.86450.18450.49448.440.14%26
Dec 29, 2025454.65454.65444.77449.87447.82-0.03%324
Dec 24, 2025450.56451.45448.28450.00447.950.43%52
Dec 23, 2025447.01448.59447.01448.09446.05-0.36%24
Dec 22, 2025448.95449.71442.74449.71447.661.17%5,066
Dec 19, 2025450.89454.00444.52444.52442.50-1.02%16
Dec 18, 2025457.19457.19446.56449.11447.07-0.03%42
Dec 17, 2025445.25449.98441.52449.23447.181.48%9
Dec 16, 2025444.51444.51440.82442.70440.68-0.10%2,282
Dec 15, 2025453.64453.64440.32443.15441.13-0.64%669
Dec 12, 2025446.46451.00444.98446.01443.970.05%124
Dec 11, 2025443.11448.70440.67445.80443.771.33%60
Dec 10, 2025442.67443.69439.95439.95437.95-0.82%48
Dec 9, 2025445.71448.12443.26443.57441.55-0.91%214
Dec 8, 2025449.05452.00446.42447.65445.610.07%78
Dec 5, 2025457.08457.08444.01447.34445.300.15%24
Dec 4, 2025445.89447.26443.83446.68444.650.42%50
Dec 3, 2025443.73446.26441.36444.80442.780.04%41
Dec 2, 2025442.44444.61441.29444.61442.58-0.31%17
Dec 1, 2025446.12448.93438.71446.01443.97-0.35%214