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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 30, 2025	495.68	497.01	496.18	500.01	495.68	168
September 29, 2025	500.11	498.86	498.03	503.52	497.71	48
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

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