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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11.49	11.36	11.36	11.49	11.34	33,383
January 13, 2026	11.35	11.4	11.4	11.49	11.32	19,026
January 12, 2026	11.29	11.37	11.37	11.37	11.26	47,324
January 09, 2026	11.15	11.29	11.29	11.3	11.12	16,856
January 08, 2026	11.2	11.1	11.1	11.24	11.09	23,503
January 07, 2026	11.27	11.28	11.28	11.28	11.23	2,608
January 06, 2026	11.16	11.18	11.18	11.19	11.11	16,897
January 05, 2026	11	11.17	11.17	11.17	10.96	81,836
January 02, 2026	10.88	10.9	10.9	10.99	10.84	26,520
December 31, 2025	10.82	10.88	10.88	10.91	10.82	3,469
December 30, 2025	10.9	10.95	10.95	10.96	10.89	9,579
December 29, 2025	10.94	10.88	10.88	10.94	10.86	3,346
December 24, 2025	10.93	10.89	10.89	10.93	10.87	16,917
December 23, 2025	10.93	10.86	10.86	10.95	10.85	12,378
December 22, 2025	10.91	10.91	10.91	10.92	10.83	3,409
December 19, 2025	10.66	10.79	10.79	10.79	10.66	29,644
December 18, 2025	10.6	10.7	10.7	10.74	10.54	38,547
December 17, 2025	10.74	10.62	10.62	10.78	10.62	13,884
December 16, 2025	10.67	10.75	10.75	10.83	10.66	22,678
December 15, 2025	10.88	10.85	10.85	10.95	10.79	40,304
December 12, 2025	11.15	10.89	10.89	11.15	10.87	67,616
December 11, 2025	10.99	11.01	11.01	11.07	10.95	6,354
December 10, 2025	11.06	10.99	10.99	11.06	10.96	38,030
December 09, 2025	11.14	11.07	11.07	11.14	11.03	8,281
December 08, 2025	11.1	11.01	11.01	11.11	11	6,927
December 05, 2025	11.14	11.08	11.08	11.15	11.05	56,681
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

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