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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	15.45	15.5	15.5	15.56	15.4	25,605
September 10, 2025	15.47	15.43	15.43	15.55	15.42	52,887
September 09, 2025	15.48	15.35	15.35	15.5	15.32	84,922
September 08, 2025	15.32	15.44	15.44	15.45	15.3	73,336
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

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