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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	579.82	573.23	573.23	579.82	573.23	62
May 20, 2025	592.36	577.42	577.42	592.36	574.52	24
May 19, 2025	580	582.13	582.13	584.41	579.33	62
May 16, 2025	578.87	578.98	578.98	578.98	576.45	15
May 15, 2025	564.6	569.55	569.55	569.55	564.6	33
May 14, 2025	572.81	564.33	564.33	572.81	564.33	99
May 13, 2025	575.46	581.97	581.97	581.97	575.46	88
May 12, 2025	578.42	574.38	574.38	582.7	574.05	19
May 09, 2025	568.34	570.53	570.53	570.53	567.97	28
May 08, 2025	579	581.64	581.64	581.64	573	32
May 07, 2025	572.42	573	573	576.13	571.58	39
May 06, 2025	566.9	570.86	570.86	573.57	562.64	14
May 05, 2025	561.37	567.77	567.77	574.46	561.37	16
May 02, 2025	564.41	568.63	568.63	569	559.21	36
May 01, 2025	560.71	558.75	558.75	565	557.4	52
April 30, 2025	554.94	554.32	554.32	556.48	550.12	312
April 29, 2025	552.49	552.77	552.77	556.75	551.97	25
April 28, 2025	555	548.52	548.52	561	536	104
April 25, 2025	556.36	556.26	556.26	557.53	554.96	106
April 24, 2025	551.12	559.37	559.37	560.08	551.12	27
April 23, 2025	555.82	556.49	556.49	564.57	552.68	76
April 22, 2025	545.88	550.71	550.71	550.71	545.59	17
April 17, 2025	564.9	561.71	561.71	564.9	557.28	10
April 16, 2025	567.5	566.79	566.79	567.5	566.63	10
April 15, 2025	563.11	567.78	567.78	575	563.11	38
April 14, 2025	565.32	563.54	563.54	567.92	556.23	19
April 11, 2025	548.75	548.13	548.13	553	546.96	15
April 10, 2025	546.12	542.39	542.39	550.91	537.51	46
April 09, 2025	519.17	543.18	543.18	550.74	513.81	590
April 08, 2025	537.1	528.04	528.04	543.99	528.04	170
April 07, 2025	530.08	531.35	531.35	544.62	522.73	97
April 04, 2025	568.86	569.57	569.57	574.88	568.86	47
April 03, 2025	587.15	588.42	588.42	591	578.73	15

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