Roper Technologies, Inc. (LON:0KXM)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 457.08 | 457.08 | 444.01 | 444.01 | - | -0.60% | 1 |
| Dec 4, 2025 | 445.89 | 447.26 | 443.83 | 446.68 | 446.68 | 0.42% | 50 |
| Dec 3, 2025 | 443.73 | 446.26 | 441.36 | 444.80 | 444.80 | 0.04% | 41 |
| Dec 2, 2025 | 442.44 | 444.61 | 441.29 | 444.61 | 444.61 | -0.31% | 17 |
| Dec 1, 2025 | 446.12 | 448.93 | 438.71 | 446.01 | 446.01 | -0.35% | 214 |
| Nov 28, 2025 | 446.99 | 448.66 | 446.80 | 447.59 | 447.59 | 0.19% | 119 |
| Nov 26, 2025 | 447.00 | 447.00 | 442.11 | 446.75 | 446.75 | 0.36% | 68 |
| Nov 25, 2025 | 440.60 | 445.45 | 438.50 | 445.15 | 445.15 | 0.59% | 23 |
| Nov 24, 2025 | 443.08 | 451.98 | 441.07 | 442.52 | 442.52 | -0.70% | 12 |
| Nov 21, 2025 | 443.11 | 448.74 | 439.96 | 445.62 | 445.62 | 1.04% | 88 |
| Nov 20, 2025 | 448.93 | 449.00 | 441.04 | 441.04 | 441.04 | -0.57% | 27 |
| Nov 19, 2025 | 440.01 | 444.86 | 437.79 | 443.55 | 443.55 | -0.90% | 41 |
| Nov 18, 2025 | 443.90 | 448.03 | 442.23 | 447.58 | 447.58 | 0.51% | 214 |
| Nov 17, 2025 | 449.56 | 449.89 | 445.30 | 445.30 | 445.30 | -0.50% | 92 |
| Nov 14, 2025 | 447.00 | 448.21 | 441.64 | 447.54 | 447.54 | -0.69% | 230 |
| Nov 13, 2025 | 458.00 | 458.00 | 450.25 | 450.67 | 450.67 | -0.84% | 38 |
| Nov 12, 2025 | 446.00 | 454.50 | 444.10 | 454.50 | 454.50 | 2.17% | 128 |
| Nov 11, 2025 | 446.77 | 446.77 | 441.88 | 444.84 | 444.84 | -0.23% | 62 |
| Nov 10, 2025 | 448.45 | 448.45 | 442.60 | 445.88 | 445.88 | 0.28% | 94 |
| Nov 7, 2025 | 451.12 | 451.12 | 444.33 | 444.62 | 444.62 | 0.36% | 32 |
| Nov 6, 2025 | 446.34 | 446.34 | 441.38 | 443.01 | 443.01 | -0.58% | 42 |
| Nov 5, 2025 | 447.82 | 450.91 | 444.87 | 445.61 | 445.61 | -0.93% | 34 |
| Nov 4, 2025 | 435.77 | 450.51 | 435.77 | 449.78 | 449.78 | 1.14% | 116 |
| Nov 3, 2025 | 439.05 | 446.65 | 438.28 | 444.69 | 444.69 | -0.34% | 277 |
| Oct 31, 2025 | 443.40 | 446.21 | 435.41 | 446.21 | 446.21 | 0.72% | 146 |
| Oct 30, 2025 | 448.39 | 451.91 | 442.93 | 443.00 | 443.00 | -0.42% | 174 |
| Oct 29, 2025 | 455.13 | 464.00 | 444.45 | 444.88 | 444.88 | -2.72% | 564 |
| Oct 28, 2025 | 463.14 | 464.98 | 457.34 | 457.34 | 457.34 | -0.58% | 85 |
| Oct 27, 2025 | 482.42 | 486.67 | 459.47 | 460.00 | 460.00 | -3.89% | 434 |
| Oct 24, 2025 | 489.90 | 489.90 | 477.89 | 478.60 | 478.60 | 0.35% | 204 |
| Oct 23, 2025 | 527.00 | 527.00 | 459.68 | 476.93 | 476.93 | -7.46% | 334 |
| Oct 22, 2025 | 515.40 | 519.09 | 509.64 | 515.35 | 515.35 | -0.29% | 64 |
| Oct 21, 2025 | 508.13 | 517.09 | 505.57 | 516.86 | 516.86 | 2.32% | 21 |
| Oct 20, 2025 | 486.67 | 506.41 | 486.67 | 505.12 | 505.12 | 0.87% | 66 |
| Oct 17, 2025 | 495.02 | 501.63 | 495.02 | 500.75 | 500.75 | 0.36% | 9 |
| Oct 16, 2025 | 503.12 | 503.12 | 497.84 | 498.97 | 498.97 | -1.87% | 43 |
| Oct 15, 2025 | 514.45 | 514.45 | 507.00 | 508.47 | 508.47 | -1.03% | 346 |
| Oct 14, 2025 | 506.66 | 514.28 | 506.66 | 513.78 | 513.78 | 0.32% | 176 |
| Oct 13, 2025 | 507.76 | 512.15 | 505.73 | 512.15 | 512.15 | 0.70% | 113 |
| Oct 10, 2025 | 520.63 | 520.85 | 504.18 | 508.57 | 508.57 | -1.46% | 62 |
| Oct 9, 2025 | 501.26 | 520.28 | 501.26 | 516.10 | 516.10 | -0.01% | 41 |
| Oct 8, 2025 | 511.32 | 516.16 | 509.87 | 516.16 | 516.16 | 1.91% | 120 |
| Oct 7, 2025 | 500.95 | 509.49 | 500.95 | 506.49 | 506.49 | 0.54% | 35 |
| Oct 6, 2025 | 501.50 | 504.90 | 497.99 | 503.78 | 503.78 | 0.51% | 95 |
| Oct 3, 2025 | 499.53 | 503.64 | 498.69 | 501.25 | 501.25 | 0.94% | 249 |
| Oct 2, 2025 | 497.70 | 501.00 | 496.19 | 496.57 | 495.75 | -0.08% | 45 |
| Oct 1, 2025 | 498.00 | 504.00 | 496.95 | 496.95 | 496.12 | -0.01% | 55 |
| Sep 30, 2025 | 502.81 | 502.81 | 495.68 | 497.01 | 496.18 | -0.37% | 151 |
| Sep 29, 2025 | 500.11 | 503.65 | 497.51 | 498.86 | 498.03 | -0.17% | 48 |
| Sep 26, 2025 | 493.84 | 499.87 | 493.84 | 499.68 | 498.85 | 0.29% | 42 |