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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.24	15.19	15.19	15.35	15.14	25,238
September 04, 2025	15.06	15.09	15.09	15.12	14.97	151,122
September 03, 2025	15.03	15.03	15.03	15.11	14.99	53,076
September 02, 2025	15.24	14.95	14.95	15.26	14.95	64,310
September 01, 2025	15.27	15.27	15.27	15.31	15.24	39,282
August 29, 2025	15.44	15.27	15.27	15.47	15.23	27,229
August 28, 2025	15.32	15.4	15.4	15.43	15.31	36,078
August 27, 2025	15.18	15.21	15.21	15.21	15.13	66,110
August 26, 2025	16.23	15.14	15.14	16.23	15.05	49,423
August 22, 2025	14.86	15.31	15.31	15.31	14.85	103,691
August 21, 2025	15	14.94	14.94	15.03	14.87	82,864
August 20, 2025	15.02	14.96	14.96	15.06	14.84	40,739
August 19, 2025	15.22	15.2	15.2	15.3	15.17	48,516
August 18, 2025	15.19	15.2	15.2	15.3	15.14	27,187
August 15, 2025	15.3	15.21	15.21	15.3	15.19	65,581
August 14, 2025	15.3	15.17	15.17	15.33	15.17	78,268
August 13, 2025	15.24	15.27	15.27	15.3	15.22	1.12M
August 12, 2025	15.1	15.15	15.15	15.17	14.96	85,114
August 11, 2025	15.2	15.07	15.07	15.23	15.06	58,893
August 08, 2025	15.16	15.17	15.17	15.21	15.13	42,530
August 07, 2025	15.13	15.14	15.14	15.32	15.12	52,857
August 06, 2025	15.17	14.99	14.99	15.19	14.92	67,476
August 05, 2025	15.25	15.11	15.11	15.28	15.05	128,512
August 04, 2025	15.03	15.14	15.14	15.16	14.99	148,796
August 01, 2025	15.17	14.88	14.88	15.21	14.8	203,596
July 31, 2025	15.48	15.32	15.32	15.52	15.29	48,248
July 30, 2025	15.46	15.41	15.41	15.55	15.39	44,480
July 29, 2025	15.5	15.43	15.43	15.6	15.42	60,892
July 28, 2025	15.61	15.48	15.48	15.63	15.46	50,876
July 25, 2025	15.48	15.49	15.49	15.5	15.42	34,816
July 24, 2025	15.63	15.54	15.54	15.67	15.51	25,198
July 23, 2025	15.49	15.53	15.53	15.55	15.46	23,611
July 22, 2025	15.36	15.36	15.36	15.4	15.24	36,852
July 21, 2025	15.46	15.46	15.46	15.53	15.43	91,903
July 18, 2025	15.48	15.4	15.4	15.5	15.35	18,454
July 17, 2025	15.3	15.42	15.42	15.44	15.29	1.79M
July 16, 2025	15.17	15.13	15.13	15.25	15.13	129,019
July 15, 2025	15.25	15.25	15.25	15.34	15.23	59,568
July 14, 2025	15.09	15.18	15.18	15.18	15.05	51,686
July 11, 2025	15.28	15.22	15.22	15.31	15.19	106,525
July 10, 2025	15.32	15.31	15.31	15.37	15.22	26,803
July 09, 2025	15.21	15.24	15.24	15.33	15.18	16,439
July 08, 2025	15.17	15.19	15.19	15.24	15.12	56,625
July 07, 2025	15.14	15.14	15.14	15.21	15.12	85,321
July 04, 2025	15.23	15.18	15.18	15.24	15.14	14,507
July 03, 2025	15.18	15.32	15.32	15.32	15.14	35,578
July 02, 2025	15.11	15.08	15.08	15.11	14.94	351,888
July 01, 2025	15.11	14.99	14.99	15.12	14.87	93,277
June 30, 2025	15.18	15.07	15.07	15.18	15.04	77,742
June 27, 2025	15.05	15.09	15.09	15.15	15.03	48,835
June 26, 2025	14.89	14.93	14.93	14.95	14.83	235,211
June 25, 2025	14.76	14.74	14.74	14.86	14.73	295,036
June 24, 2025	14.67	14.71	14.71	14.72	14.58	50,238
June 23, 2025	14.3	14.37	14.37	14.4	14.23	60,955
June 20, 2025	14.36	14.37	14.37	14.51	14.33	30,789
June 19, 2025	14.37	14.24	14.24	14.39	14.22	17,883
June 18, 2025	14.51	14.49	14.49	14.53	14.42	21,562
June 17, 2025	14.5	14.54	14.54	14.54	14.46	60,601
June 16, 2025	14.44	14.62	14.62	14.64	14.41	76,130
June 13, 2025	14.3	14.39	14.39	14.45	14.29	50,131

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