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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	561.21	571.66	574.1	574.1	561.21	15
June 30, 2025	565.84	563.94	563.94	565.84	563.5	45
June 27, 2025	567.91	568.35	568.35	568.35	564.29	52
June 26, 2025	566.08	563.67	563.67	566.68	559.8	18
June 25, 2025	568.91	563.77	563.77	568.91	563.31	7
June 24, 2025	570.05	567.1	567.1	570.05	563.66	144
June 23, 2025	561.05	561.45	561.45	561.45	559.24	18
June 20, 2025	559.95	562.5	562.5	564.02	559.76	98
June 18, 2025	564.25	558.13	558.13	564.25	558.13	40
June 17, 2025	563.74	565.3	565.3	565.3	563.05	18
June 16, 2025	571.82	562.06	562.06	571.82	562.06	20
June 13, 2025	566.59	568.07	568.07	569.12	565	108
June 12, 2025	560.62	572.85	572.85	574.51	560.62	376
June 11, 2025	572.08	573.16	573.16	573.16	568.62	474
June 10, 2025	566.76	572.09	572.09	573.87	566.75	6
June 09, 2025	573.09	568.21	568.21	574.2	568.21	8
June 06, 2025	570.71	573.65	573.65	574.08	570.71	3
June 05, 2025	565.32	567	567	569.28	565.32	53
June 04, 2025	561.6	565.38	565.38	566.61	561.6	5
June 03, 2025	562.75	563.78	563.78	564.57	562.75	16
June 02, 2025	565.94	566.66	566.66	569.75	563.95	42
May 30, 2025	564.95	569.34	569.34	569.34	564.33	5
May 29, 2025	570.13	565.08	565.08	570.13	563.78	138
May 28, 2025	573.82	573.86	573.86	574.27	568.52	10
May 27, 2025	569.54	572.03	572.03	573.48	569.54	101
May 23, 2025	565.07	565.85	565.85	565.85	564.43	12
May 22, 2025	572.07	571.18	571.18	572.07	568.91	96

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