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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.06	11.06	11.06	11.09	11.03	42,568
December 03, 2025	10.95	10.94	10.94	10.95	10.85	67,144
December 02, 2025	10.76	10.81	10.81	10.89	10.73	54,918
December 01, 2025	10.69	10.74	10.74	10.74	10.64	76,904
November 28, 2025	10.73	10.75	10.75	10.77	10.61	11,846
November 27, 2025	10.64	10.64	10.64	10.68	10.62	4,180
November 26, 2025	10.61	10.62	10.62	10.62	10.51	23,192
November 25, 2025	10.38	10.43	10.43	10.44	10.28	100,957
November 24, 2025	10.31	10.43	10.43	10.43	10.26	61,983
November 21, 2025	10.15	10.13	10.13	10.2	10.04	94,286
November 20, 2025	10.64	10.45	10.45	10.67	10.45	103,408
November 19, 2025	10.4	10.37	10.37	10.48	10.33	9,646
November 18, 2025	10.37	10.37	10.37	10.45	10.28	15,369
November 17, 2025	10.82	10.65	10.65	10.82	10.6	70,830
November 14, 2025	10.69	10.78	10.78	10.78	10.51	177,220
November 13, 2025	11.07	10.78	10.78	11.07	10.78	6,902
November 12, 2025	11.03	11.05	11.05	11.07	10.98	9,103
November 11, 2025	11.02	10.96	10.96	11.05	10.93	34,420
November 10, 2025	11.05	10.99	10.99	11.09	10.98	153,475
November 07, 2025	10.86	10.7	10.7	10.95	10.69	44,742
November 06, 2025	11.11	10.93	10.93	11.22	10.91	132,078
November 05, 2025	11.03	11.1	11.1	11.12	10.94	19,288
November 04, 2025	11.22	11.17	11.17	11.31	11.16	101,724
November 03, 2025	11.5	11.39	11.39	11.5	11.33	82,708
October 31, 2025	11.43	11.4	11.4	11.45	11.36	72,193
October 30, 2025	11.43	11.39	11.39	11.43	11.3	131,859
October 29, 2025	11.42	11.45	11.45	11.5	11.4	162,123
October 28, 2025	11.34	11.35	11.35	11.36	11.25	205,580
October 27, 2025	11.32	11.3	11.3	11.35	11.28	4,842
October 24, 2025	11.17	11.21	11.21	11.25	11.11	102,814
October 23, 2025	10.89	10.99	10.99	10.99	10.83	40,132
October 22, 2025	11.1	10.94	10.94	11.11	10.94	16,828
October 21, 2025	11	11.04	11.04	11.11	10.99	23,928
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

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