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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	11.2	11.19	11.19	11.26	11.1	104,124
February 19, 2026	11.29	11.1	11.1	11.29	11.07	68,806
February 18, 2026	11.15	11.28	11.28	11.29	11.12	16,885
February 17, 2026	11.16	11.12	11.12	11.16	10.97	292,825
February 16, 2026	11.27	11.12	11.12	11.27	11.12	15,214
February 13, 2026	11.07	11.23	11.23	11.26	11.05	38,200
February 12, 2026	11.38	11.08	11.08	11.41	11.08	81,861
February 11, 2026	11.5	11.39	11.39	11.51	11.29	66,171
February 10, 2026	11.4	11.45	11.45	11.47	11.38	37,763
February 09, 2026	11.19	11.32	11.32	11.35	11.13	20,640
February 06, 2026	10.76	11.1	11.1	11.1	10.73	95,888
February 05, 2026	10.94	10.81	10.81	10.99	10.72	38,990
February 04, 2026	11.08	10.94	10.94	11.12	10.93	362,044
February 03, 2026	11.42	11.1	11.1	11.45	11.1	44,330
February 02, 2026	11.03	11.29	11.29	11.31	11.01	63,696
January 30, 2026	11.37	11.32	11.32	11.44	11.29	131,608
January 29, 2026	11.7	11.42	11.42	11.7	11.31	28,207
January 28, 2026	11.72	11.7	11.7	11.77	11.67	112,984
January 27, 2026	11.54	11.52	11.52	11.56	11.48	25,405
January 26, 2026	11.43	11.46	11.46	11.46	11.38	130,299
January 23, 2026	11.49	11.43	11.43	11.49	11.39	36,542
January 22, 2026	11.47	11.52	11.52	11.56	11.46	26,946
January 21, 2026	11.25	11.39	11.39	11.4	11.15	16,383
January 20, 2026	11.2	11.27	11.27	11.28	11.11	89,696
January 19, 2026	11.27	11.28	11.28	11.31	11.21	31,829
January 16, 2026	11.5	11.44	11.44	11.51	11.41	30,126
January 15, 2026	11.42	11.55	11.55	11.55	11.41	65,205
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

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