Roper Technologies, Inc. - 0KXM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	493.84	499.87	499.68	499.87	493.84	40
September 25, 2025	504.49	506.2	506.2	506.2	498.24	39
September 24, 2025	504.95	505.86	505.86	505.86	504.95	158
September 23, 2025	508.01	504.01	504.01	508.01	504.01	57
September 22, 2025	506.67	508.23	508.23	508.23	506.67	116
September 19, 2025	505.02	505.36	505.36	509.43	505.02	8,801
September 18, 2025	508.11	509.34	509.34	512.44	505.91	108
September 17, 2025	503.85	512.16	512.16	512.16	503	48
September 16, 2025	507.9	501.96	501.96	509.1	500.12	413
September 15, 2025	512.4	508.37	508.37	515.06	508.15	91
September 12, 2025	515.86	513.01	513.37	518.28	513.01	88
September 11, 2025	515.46	515.46	515.46	515.46	515.46	42
September 10, 2025	517.1	511.95	511.95	521.63	511.1	75
September 09, 2025	521.14	519.44	519.44	524.39	518.67	28
September 08, 2025	520	521.14	521.14	523.48	518	835
September 05, 2025	540	526.62	530	540	526	11
September 04, 2025	522.72	523.5	524.69	524.69	522.09	142
September 03, 2025	522.68	518.5	518.5	522.68	516.76	111
September 02, 2025	523	520.85	520.85	524.67	520.19	636
August 29, 2025	526.67	529.31	529.31	532.5	525	122
August 28, 2025	529.66	526.04	526.04	529.66	526.04	50
August 27, 2025	523.91	527.62	527.62	527.62	523.91	134
August 26, 2025	531.22	526.73	526.73	531.22	526.28	23
August 22, 2025	527	535.12	535.12	538.07	527	330
August 21, 2025	540.43	536.87	536.87	540.43	536.68	38
August 20, 2025	539.99	540	540	540.66	534.92	71
August 19, 2025	532.25	532.47	532.47	538.06	532.25	37
August 18, 2025	533.9	533.56	533.56	533.9	529.99	26
August 15, 2025	524.85	527.86	527.86	528.58	523	13
August 14, 2025	522.42	522.24	522.24	524.06	518.88	205
August 13, 2025	522	523.59	523.59	523.59	515.24	23
August 12, 2025	529.95	522.8	522.8	529.95	522.71	21
August 11, 2025	534.39	535.55	535.55	537.37	529.87	39
August 08, 2025	539.61	534.17	534.17	539.61	533.47	62
August 07, 2025	539.14	539.4	539.4	545.57	537.72	42
August 06, 2025	540.4	540.44	540.44	540.44	537.06	24
August 05, 2025	546.14	540.79	540.79	549.98	540.79	33
August 04, 2025	544	542.67	542.67	546.68	542.5	46
August 01, 2025	549.7	547.51	547.51	551	541.08	37
July 31, 2025	552.66	550.97	550.97	555.64	549.27	94
July 30, 2025	563.81	560.76	560.76	563.83	558.71	576
July 29, 2025	561.68	557.93	557.93	561.68	557.93	39
July 28, 2025	560.3	561.6	561.6	563.24	560	29
July 25, 2025	556.21	560.41	560.41	563.17	556.21	49
July 24, 2025	560.25	559.8	559.8	561.23	554.21	210
July 23, 2025	559.34	564.52	564.52	565.36	559.34	113
July 22, 2025	551.91	561	561	561	551.91	26
July 21, 2025	550	540.69	540.69	555	536.49	295
July 18, 2025	548.07	544.42	544.42	548.07	544.35	14
July 17, 2025	546.11	545.98	545.98	546.58	545.37	4
July 16, 2025	547.93	545.21	545.21	547.93	542.56	5
July 15, 2025	549.36	547.69	547.69	552.72	547.69	37
July 14, 2025	550.28	549.07	549.07	550.28	545.54	2,425
July 11, 2025	548.42	549.89	549.89	552.09	545.03	251
July 10, 2025	557.68	552.16	552.16	557.68	544.49	36
July 09, 2025	566.01	553.35	553.35	568.91	553.35	349
July 08, 2025	564.45	564.58	564.58	568.15	563.37	21
July 07, 2025	574.27	574.31	573.48	575.69	569.94	161
July 03, 2025	569.95	569.5	568.68	572.33	566.49	59
July 02, 2025	572.34	567.28	566.46	572.34	566.62	18

Roper Technologies, Inc. (0KXM.L) LSE