UK markets closed

Roper Technologies, Inc. (0KXM.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
558.53+1.37 (+0.25%)
At close: 07:06PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024560.00563.28558.11558.53558.53414
27 Mar 2024556.73559.22554.50557.16557.16181
26 Mar 2024550.09552.91549.19552.91552.911,025
25 Mar 2024553.92555.70547.84551.27551.2792
22 Mar 2024558.20559.50553.36555.18555.18566
21 Mar 2024555.05557.94554.45557.94557.94597
20 Mar 2024551.72556.45549.07555.95555.9568
19 Mar 2024547.09551.53546.04551.13551.1355
18 Mar 2024548.34550.83545.37547.63547.63339
15 Mar 2024544.42550.00542.49542.49542.49339
14 Mar 2024552.60553.91544.85547.83547.83346
13 Mar 2024557.08557.08548.23549.99549.9997
12 Mar 2024554.72558.26551.26556.54556.5487
11 Mar 2024545.15552.54542.60552.54552.54133
08 Mar 2024545.28546.78544.81546.78546.782,188
07 Mar 2024547.03550.72543.64547.53547.53167
06 Mar 2024537.50545.74535.79542.75542.75314
05 Mar 2024544.14545.76534.95534.95534.95800
04 Mar 2024550.34552.53548.41549.11549.11122
01 Mar 2024541.41548.50540.29548.31548.31479
29 Feb 2024546.15547.75540.00544.96544.9624,403
28 Feb 2024542.83546.60542.83543.15543.15140
27 Feb 2024547.57548.80544.27545.92545.9230
26 Feb 2024556.10557.12546.73546.73546.73125
23 Feb 2024559.16559.32556.45557.23557.23120
22 Feb 2024554.95557.80554.67557.80557.80122
21 Feb 2024540.53545.75540.53545.75545.7586
20 Feb 2024546.62548.70540.88540.88540.881,041
19 Feb 2024------
16 Feb 2024549.95550.07544.87549.77549.7776
15 Feb 2024541.84545.08539.21545.08545.0880
14 Feb 2024535.45541.37535.45538.57538.571,104
13 Feb 2024536.48540.49534.09535.72535.7279
12 Feb 2024548.18549.75541.12541.75541.75150
09 Feb 2024548.54550.09545.36548.67548.67433
08 Feb 2024549.01552.76541.13543.87543.87208
07 Feb 2024549.96555.99547.64549.50549.501,093
06 Feb 2024548.36548.73542.72546.26546.26162
05 Feb 2024547.53549.02543.94544.87544.87274
02 Feb 2024545.76546.75541.02545.68545.68204
01 Feb 2024539.85543.28535.78539.22539.2297
31 Jan 2024530.29547.42526.47542.13542.13370
30 Jan 2024558.60562.17556.13561.23561.23164
29 Jan 2024549.95555.57548.78553.30553.30130
26 Jan 2024551.84553.37548.22548.22548.22325
25 Jan 2024553.00553.12550.53550.77550.77294
24 Jan 2024552.78553.41550.80551.09551.09437
23 Jan 2024549.91551.99546.39551.50551.5019,461
22 Jan 2024548.49552.48548.11549.50549.5016,435
19 Jan 2024542.29548.01541.96547.82547.8227,108
18 Jan 2024533.52539.50533.52538.69538.69127
17 Jan 2024534.76540.00532.02536.93536.9391
16 Jan 2024533.63536.17530.93536.17536.179,955
15 Jan 2024------
12 Jan 2024534.05538.23531.36532.72532.7288
11 Jan 2024530.55531.52528.26530.73530.7395
10 Jan 2024529.63529.98527.85528.25528.2577
09 Jan 2024527.79532.36527.71532.27532.27524
08 Jan 2024526.30526.30525.84526.29526.2913
08 Jan 20240.75 Dividend
05 Jan 2024524.64524.64522.10522.10521.353,185
04 Jan 2024527.00530.66526.11527.36526.60145
03 Jan 2024534.11537.37532.77533.62532.85264
02 Jan 2024542.38543.48531.27532.14531.38185
29 Dec 2023545.00547.33544.26545.85545.072
28 Dec 2023544.78546.68544.00546.37545.59166
27 Dec 2023544.33544.33543.67543.67542.8993
22 Dec 2023543.95545.30541.73544.17543.3927
21 Dec 2023539.05539.09535.08536.38535.6176
20 Dec 2023537.76541.56537.76541.46540.68229
19 Dec 2023543.82543.82538.87540.24539.46451
18 Dec 2023544.44544.99540.30542.04541.2630,133
15 Dec 2023541.45541.45541.45541.45540.67999
14 Dec 2023550.77551.84539.15539.67538.89119
13 Dec 2023544.72550.79543.26548.05547.26320
12 Dec 2023543.16545.03541.50544.18543.40184
11 Dec 2023540.16542.64537.45539.04538.27194
08 Dec 2023532.43535.89531.50535.89535.1271
07 Dec 2023535.47537.00532.39535.80535.0341
06 Dec 2023537.48537.95533.99535.52534.7582
05 Dec 2023533.75539.93533.75535.28534.51121
04 Dec 2023539.00541.73534.37534.84534.07444
01 Dec 2023539.37539.37534.19537.86537.096
30 Nov 2023526.00532.42526.00532.42531.6645
29 Nov 2023530.61530.61526.61528.47527.7136
28 Nov 2023525.59530.43525.59526.32525.5612
27 Nov 2023525.73528.33525.00525.61524.8511
24 Nov 2023531.99531.99524.55525.57524.82219
23 Nov 2023------
22 Nov 2023527.15530.73527.12529.30528.546,236
21 Nov 2023525.68527.61524.84527.47526.71171
20 Nov 2023528.99528.99521.99525.39524.6481
17 Nov 2023528.00528.00523.49524.12523.37108
16 Nov 2023522.27527.40521.00523.83523.082,322
15 Nov 2023524.70527.30520.95521.53520.793,373
14 Nov 2023518.71522.89515.91522.89522.14102
13 Nov 2023517.00519.16513.27517.15516.4180
10 Nov 2023510.00518.46510.00517.71516.9777
09 Nov 2023510.97511.79509.18511.79511.05130
08 Nov 2023510.00512.38510.00510.29509.5562
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...