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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.55	16.55	16.55	16.61	16.5	73,131
December 03, 2025	16.33	16.37	16.37	16.42	16.24	162,873
December 02, 2025	16.11	16.18	16.18	16.29	16.08	105,026
December 01, 2025	15.95	16.08	16.08	16.08	15.93	131,678
November 28, 2025	15.81	16.1	16.1	16.11	15.7	1.74M
November 27, 2025	15.93	15.9	15.9	15.94	15.9	47,383
November 26, 2025	15.81	15.9	15.9	15.9	15.72	618,023
November 25, 2025	15.55	15.61	15.61	15.63	15.38	97,206
November 24, 2025	15.41	15.58	15.58	15.61	15.34	99,893
November 21, 2025	15.16	15.16	15.16	15.25	15	283,884
November 20, 2025	15.84	15.62	15.62	15.93	15.62	332,238
November 19, 2025	15.49	15.51	15.51	15.7	15.46	38,808
November 18, 2025	15.51	15.51	15.51	15.6	15.36	118,586
November 17, 2025	16.1	15.9	15.9	16.13	15.83	74,926
November 14, 2025	16	16.14	16.14	16.14	15.76	184,412
November 13, 2025	16.55	16.22	16.22	16.56	16.17	143,091
November 12, 2025	16.49	16.52	16.52	16.59	16.45	38,240
November 11, 2025	16.48	16.39	16.39	16.5	16.38	65,853
November 10, 2025	16.5	16.45	16.45	16.58	16.41	249,105
November 07, 2025	16.28	16.01	16.01	16.38	15.99	101,631
November 06, 2025	16.62	16.26	16.26	16.77	16.26	157,027
November 05, 2025	16.45	16.61	16.61	16.63	16.34	350,665
November 04, 2025	16.84	16.71	16.71	16.88	16.7	156,692
November 03, 2025	17.1	17.05	17.05	17.18	16.95	181,333
October 31, 2025	18.05	17.05	17.05	18.05	17.01	70,993
October 30, 2025	17.09	17.02	17.02	17.1	16.89	129,792
October 29, 2025	17.16	17.11	17.11	17.2	17.04	444,130
October 28, 2025	16.89	17	17	17	16.86	169,767
October 27, 2025	16.93	16.92	16.92	16.96	16.89	65,765
October 24, 2025	16.77	16.76	16.76	16.82	16.66	99,598
October 23, 2025	16.33	16.46	16.46	16.46	16.2	196,139
October 22, 2025	16.61	16.37	16.37	16.64	16.37	83,718
October 21, 2025	16.51	16.59	16.59	16.61	16.43	66,992
October 20, 2025	16.42	16.57	16.57	16.6	16.38	124,053
October 17, 2025	16.04	16.11	16.11	16.27	15.87	231,126
October 16, 2025	16.35	16.33	16.33	16.41	16.28	37,451
October 15, 2025	16.2	16.33	16.33	16.38	16.19	111,665
October 14, 2025	15.99	16.04	16.04	16.08	15.84	160,747
October 13, 2025	16.3	16.21	16.21	16.3	16.04	171,681
October 10, 2025	16.51	16.08	16.08	16.57	16.08	569,587
October 09, 2025	16.57	16.46	16.46	16.61	16.45	278,173
October 08, 2025	16.29	16.43	16.43	16.47	16.27	77,780
October 07, 2025	16.54	16.32	16.32	16.62	16.32	139,025
October 06, 2025	16.4	16.65	16.65	16.7	16.36	289,376
October 03, 2025	16.27	16.27	16.27	16.33	16.23	117,734
October 02, 2025	15.97	16.09	16.09	16.13	15.96	62,972
October 01, 2025	15.66	15.88	15.88	15.89	15.65	302,612
September 30, 2025	15.73	15.76	15.76	15.78	15.71	118,340
September 29, 2025	15.78	15.78	15.78	15.83	15.73	43,261
September 26, 2025	15.63	15.62	15.62	15.67	15.55	66,346
September 25, 2025	15.8	15.57	15.57	15.81	15.46	56,435
September 24, 2025	15.89	15.81	15.81	15.91	15.81	148,619
September 23, 2025	15.98	16	16	16.05	15.96	91,654
September 22, 2025	15.86	15.93	15.93	15.94	15.8	67,026
September 19, 2025	15.85	15.78	15.78	15.88	15.77	122,206
September 18, 2025	15.56	15.89	15.89	15.92	15.55	133,265
September 17, 2025	15.49	15.49	15.49	15.55	15.45	32,726
September 16, 2025	15.52	15.39	15.39	15.56	15.38	70,923
September 15, 2025	15.47	15.51	15.51	15.57	15.43	42,901
September 12, 2025	15.51	15.45	15.45	15.55	15.44	77,216

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