iShares Automation & Robotics UCITS ETF - RBOD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	10.93	11.08	11.08	11.1	10.93	107,788
October 17, 2025	10.72	10.78	10.78	10.87	10.63	55,036
October 16, 2025	10.92	10.9	10.9	10.97	10.89	23,266
October 15, 2025	10.84	10.93	10.93	10.95	10.79	103,048
October 14, 2025	10.73	10.72	10.72	10.74	10.6	162,747
October 13, 2025	10.79	10.83	10.83	10.85	10.73	93,771
October 10, 2025	11.06	10.75	10.75	11.08	10.75	57,990
October 09, 2025	11.08	11.03	11.03	11.1	11	174,231
October 08, 2025	10.88	11	11	11	10.88	33,725
October 07, 2025	11.04	10.91	10.91	11.11	10.91	21,084
October 06, 2025	10.9	11.12	11.12	11.17	10.9	93,424
October 03, 2025	10.87	10.9	10.9	10.92	10.85	174,953
October 02, 2025	10.69	10.76	10.76	10.78	10.63	29,841
October 01, 2025	10.47	10.61	10.61	10.62	10.46	206,818
September 30, 2025	10.54	10.52	10.52	10.56	10.51	16,766
September 29, 2025	10.53	10.55	10.55	10.58	10.53	7,086
September 26, 2025	10.45	10.45	10.45	10.47	10.4	37,488
September 25, 2025	10.56	10.41	10.41	10.57	10.33	72,634
September 24, 2025	10.62	10.57	10.57	10.63	10.57	41,423
September 23, 2025	10.69	10.69	10.69	10.73	10.67	33,764
September 22, 2025	10.61	10.64	10.64	10.65	10.57	66,124
September 19, 2025	10.56	10.55	10.55	10.61	10.55	34,554
September 18, 2025	10.4	10.62	10.62	10.63	10.37	115,853
September 17, 2025	10.39	10.34	10.34	10.39	10.32	331
September 16, 2025	10.38	10.29	10.29	10.42	10.29	13,221
September 15, 2025	10.32	10.36	10.36	10.38	10.32	34,959
September 12, 2025	10.41	10.33	10.33	10.41	10.33	3,155
September 11, 2025	10.34	10.38	10.38	10.4	10.31	2,985
September 10, 2025	10.35	10.31	10.31	10.37	10.31	9,251
September 09, 2025	10.39	10.27	10.27	10.39	10.24	21,262
September 08, 2025	10.25	10.32	10.32	10.32	10.22	4,500
September 05, 2025	10.19	10.16	10.16	10.26	10.11	1,286
September 04, 2025	10.07	10.07	10.07	10.1	10.01	6,599
September 03, 2025	10.07	10.04	10.04	10.1	10.01	56,056
September 02, 2025	10.17	9.97	9.97	10.2	9.97	34,731
September 01, 2025	10.21	10.22	10.22	10.23	10.19	4,007
August 29, 2025	10.32	10.2	10.2	10.34	10.19	63,523
August 28, 2025	10.26	10.28	10.28	10.3	10.19	25,100
August 27, 2025	10.14	10.15	10.15	10.16	10.12	26,990
August 26, 2025	10.08	10.11	10.11	10.15	10.07	9,317
August 22, 2025	9.94	10.23	10.23	10.23	9.91	11,444
August 21, 2025	10.03	9.99	9.99	10.03	9.95	13,353
August 20, 2025	10.05	10	10	10.07	9.91	19,382
August 19, 2025	10.21	10.15	10.15	10.22	10.11	7,690
August 18, 2025	10.15	10.16	10.16	10.21	10.12	5,709
August 15, 2025	10.2	10.16	10.16	10.23	10.15	40,001
August 14, 2025	10.24	10.14	10.14	10.25	10.14	14,240
August 13, 2025	10.19	10.21	10.21	10.23	10.16	25,978
August 12, 2025	10.07	10.12	10.12	10.13	10	12,443
August 11, 2025	10.16	10.09	10.09	10.2	10.08	12,536
August 08, 2025	10.14	10.14	10.14	10.18	10.11	23,142
August 07, 2025	10.06	10.11	10.11	10.24	10.06	20,787
August 06, 2025	10.16	10.03	10.03	10.16	9.98	137,703
August 05, 2025	10.18	10.1	10.1	10.2	10.07	15,580
August 04, 2025	10.09	10.12	10.12	10.13	9.98	25,199
August 01, 2025	10.13	9.95	9.95	10.16	9.89	142,719
July 31, 2025	10.36	10.23	10.23	10.37	10.23	79,913
July 30, 2025	10.28	10.3	10.3	10.36	10.28	12,629
July 29, 2025	10.35	10.31	10.31	10.42	10.31	87,536
July 28, 2025	10.44	10.35	10.35	10.45	10.34	16,657

iShares Automation & Robotics UCITS ETF (RBOD.L) LSE