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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	10.36	10.35	10.35	10.37	10.31	2,627
July 24, 2025	10.45	10.39	10.39	10.5	10.37	4,363
July 23, 2025	10.37	10.38	10.38	10.39	10.34	5,771
July 22, 2025	10.29	10.27	10.27	10.3	10.19	2,372
July 21, 2025	10.31	10.36	10.36	10.37	10.31	19,282
July 18, 2025	10.35	10.28	10.28	10.36	10.26	1,746
July 17, 2025	10.24	10.31	10.31	10.32	10.22	31,195
July 16, 2025	10.17	10.11	10.11	10.19	10.11	12,229
July 15, 2025	10.21	10.19	10.19	10.45	10.18	2,025
July 14, 2025	10.09	10.15	10.15	10.15	10.06	6,791
July 11, 2025	10.21	10.17	10.17	10.22	10.15	11,035
July 10, 2025	10.24	10.23	10.23	10.28	10.18	50,408
July 09, 2025	10.15	10.18	10.18	10.25	10.15	7,402
July 08, 2025	10.13	10.15	10.15	10.17	10.11	2,472
July 07, 2025	10.12	10.12	10.12	10.19	10.11	11,478
July 04, 2025	10.16	10.13	10.13	10.2	10.13	1,984
July 03, 2025	10.13	10.23	10.23	10.23	10.12	6,894
July 02, 2025	10.1	10.07	10.07	10.1	9.99	2,374
July 01, 2025	10.08	10.03	10.03	10.11	9.97	30,096
June 30, 2025	10.15	10.08	10.08	10.18	10.06	54,172
June 27, 2025	10.05	10.11	10.11	10.13	10.05	9,171
June 26, 2025	9.94	9.97	9.97	10.01	9.91	91,616
June 25, 2025	9.89	9.85	9.85	9.9	9.85	3,604
June 24, 2025	9.8	9.83	9.83	9.84	9.75	3,683
June 23, 2025	9.55	9.6	9.6	9.62	9.5	4,161
June 20, 2025	9.61	9.6	9.6	9.69	9.57	2,003
June 19, 2025	9.59	9.52	9.52	9.6	9.51	1,486
June 18, 2025	9.7	9.69	9.69	9.71	9.64	1,857
June 17, 2025	9.7	9.69	9.69	9.72	9.66	684
June 16, 2025	9.66	9.76	9.76	9.78	9.62	3,216

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