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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	448.31	450	450	451.45	448.31	52
December 23, 2025	447.01	447.06	447.42	448.59	447.01	21
December 22, 2025	442.74	449.27	449.27	449.5	442.74	5,066
December 19, 2025	450.48	444.52	444.52	451.28	444.52	12
December 18, 2025	454	449.11	449.11	454	446.56	42
December 17, 2025	445.25	449.23	449.23	449.31	445.25	9
December 16, 2025	443.78	443.8	443.8	444.35	440.82	2,282
December 15, 2025	445.83	443.15	443.15	448.42	440.32	908
December 12, 2025	450.99	447.47	447.47	450.99	444.98	123
December 11, 2025	440.67	445.8	445.8	448.5	440.67	60
December 10, 2025	442.67	440.68	440.68	443.53	440.27	48
December 09, 2025	445.71	443.57	443.26	448.12	443.26	213
December 08, 2025	451.99	447.65	447.65	451.99	446.42	78
December 05, 2025	446.53	447.34	447.34	447.34	444.72	22
December 04, 2025	447.26	446.68	446.68	447.26	444.43	47
December 03, 2025	443.73	444.8	444.8	446.26	441.36	310
December 02, 2025	442.44	444.61	444.61	444.61	441.29	71
December 01, 2025	446.12	446.01	446.01	448.93	438.71	214
November 28, 2025	446.98	447.59	447.59	448.66	446.8	119
November 26, 2025	442.11	446.75	446.75	446.96	442.11	68
November 25, 2025	439.82	445.15	445.15	445.45	439.82	23
November 24, 2025	442.01	442.52	442.52	443.73	441.07	715
November 21, 2025	443.11	442.64	445.62	448.74	439.96	85
November 20, 2025	448.85	441.04	441.04	448.85	441.04	27
November 19, 2025	443.14	443.01	443.01	443.25	437.79	41
November 18, 2025	444	447.58	447.58	448.03	442.23	211
November 17, 2025	449.62	445.3	445.3	449.89	445.3	92
November 14, 2025	447	447.54	447.54	448.21	441.64	230
November 13, 2025	458	450.67	450.67	458	450.25	38
November 12, 2025	446	454.5	454.5	454.5	444.1	128
November 11, 2025	446.77	444.84	444.84	446.77	441.88	62
November 10, 2025	448.45	445.88	445.88	448.45	442.6	94
November 07, 2025	445.72	444.62	444.62	447.35	444.33	28
November 06, 2025	445.02	443.01	443.01	445.02	441.38	42
November 05, 2025	447.82	445.61	448.23	450.9	444.87	103
November 04, 2025	435.77	448.39	448.39	449.39	435.77	148
November 03, 2025	439.05	444.69	444.69	446.55	438.28	277
October 31, 2025	443.4	446.21	446.21	446.21	435.41	146
October 30, 2025	448.39	443	443	451.78	442.93	174
October 29, 2025	464	444.88	444.88	464	444.88	564
October 28, 2025	463.14	457.34	457.34	463.14	457.34	85
October 27, 2025	480.96	460	460	480.96	459.47	434
October 24, 2025	489.9	480.15	480.15	489.9	477.89	204
October 23, 2025	527	477.4	477.4	527	460.67	334
October 22, 2025	510.11	515.35	515.35	519.09	509.64	64
October 21, 2025	508.13	516.86	516.86	516.86	506	21
October 20, 2025	504.27	505.12	505.12	505.77	502.24	66
October 17, 2025	495.02	500.75	500.75	500.75	495.02	5
October 16, 2025	501.06	498.97	498.97	501.06	498.19	17
October 15, 2025	514.45	508.57	508.47	514.45	506.99	411
October 14, 2025	506.66	513.78	513.78	514.28	506.66	200
October 13, 2025	507.76	512.15	512.15	512.15	507.03	113
October 10, 2025	520.63	507.52	508.57	520.85	504.17	61
October 09, 2025	519.64	516.1	516.1	519.98	516.1	44
October 08, 2025	511.32	515.92	515.92	515.92	509.87	120
October 07, 2025	499.09	508	508	508	499.09	35
October 06, 2025	501.5	503.78	503.78	503.78	499.09	95
October 03, 2025	499.53	502.93	502.93	503.64	499.53	249
October 02, 2025	497.7	496.57	495.74	501	496.19	45
October 01, 2025	499.26	500.01	499.18	503.02	497.47	55

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