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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 25, 2026	346.05	342.78	342.78	346.05	335	810
February 24, 2026	340	337.63	337.63	340.9	329.45	308
February 23, 2026	340	335.92	335.92	340	330.05	698
February 20, 2026	334	335.66	335.66	338.03	327.69	1,925
February 19, 2026	330	330.13	330.13	335.09	325	365
February 18, 2026	321.01	325.43	325.43	325.83	316.85	496
February 17, 2026	322	315.77	315.77	329	313.09	770
February 13, 2026	320	323.79	323.79	325.39	319	182
February 12, 2026	334.79	321.49	321.49	340	318.36	309
February 11, 2026	343.92	336.23	336.23	349.48	334.72	678
February 10, 2026	343.93	351.04	351.04	354.26	343.93	517
February 09, 2026	370	352.3	352.3	370	348.7	572
February 06, 2026	356.31	362.44	362.44	362.93	351	2,873
February 05, 2026	355.89	354.76	354.76	367.46	354.25	1,238
February 04, 2026	341.01	360.04	360.04	360.29	341.01	465
February 03, 2026	375	345.81	345.81	375	345.81	1,015
February 02, 2026	372.77	371.59	371.59	375.67	364.59	1,246
January 30, 2026	364.99	368.89	368.89	372.12	362.03	11,167
January 29, 2026	359.65	359.94	359.67	363.14	353.45	986
January 28, 2026	369.25	360.26	360.26	372	357.37	556
January 27, 2026	416.5	357.01	357.01	416.5	347.25	1,950
January 26, 2026	409.6	409.42	409.42	410.84	406.5	312
January 23, 2026	404	409.08	409.17	411.2	400	25
January 22, 2026	400.6	409.14	409.14	409.52	399.59	110
January 21, 2026	403.16	401.43	401.43	405.41	399.75	64
January 20, 2026	412.72	403.44	403.44	412.72	402.87	245
January 16, 2026	413.29	412.43	412.43	413.29	407.31	1,708
January 15, 2026	414.88	413.79	413.79	424.84	412.7	87
January 14, 2026	426.79	425.97	425.63	428.58	420.42	13,323
January 13, 2026	434.55	423.5	423.5	434.55	421.2	102
January 12, 2026	436.51	432.41	432.41	436.51	431	738
January 09, 2026	434.88	433.16	433.16	436.32	433.16	65
January 08, 2026	436.94	435.32	435.32	438.35	431.05	183
January 07, 2026	438.68	439.43	439.43	439.43	436.49	133
January 06, 2026	428.03	434.99	434.99	434.99	428.03	18
January 05, 2026	440.01	430.28	431.69	440.01	425.01	99
January 02, 2026	444.03	432.33	432.33	444.03	428.72	340
December 31, 2025	451.04	448.42	447.51	451.04	448.11	37
December 30, 2025	450.18	450.49	449.58	451.01	450.18	26
December 29, 2025	451.87	450.48	449.56	452.53	450.15	324
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

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