Global X - Robotics and Automation Index - ETF - RBOT.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.61	33.98	33.98	34.12	33.61	2,717
December 03, 2025	32.71	32.83	32.83	32.87	32.71	1,600
December 02, 2025	33.07	32.68	32.68	33.07	32.68	1,017
December 01, 2025	32.6	32.63	32.63	32.63	32.42	1,400
November 28, 2025	32.49	32.59	32.59	32.62	32.49	2,200
November 27, 2025	32.18	32.32	32.32	32.32	32.18	1,100
November 26, 2025	32.33	32.34	32.34	32.35	32.33	546
November 25, 2025	31.54	32.08	32.08	32.08	31.54	617
November 24, 2025	31.21	31.54	31.54	31.55	31.21	2,344
November 21, 2025	30.65	31.31	31.31	31.31	30.65	801
November 20, 2025	32	30.68	30.68	32	30.68	3,320
November 19, 2025	31.2	31.43	31.43	31.44	31.2	2,100
November 18, 2025	31.09	31.34	31.34	31.34	31.09	2,522
November 17, 2025	32.2	31.88	31.88	32.32	31.81	5,726
November 14, 2025	32.46	32.98	32.98	32.99	32.27	3,300
November 13, 2025	33.46	32.63	32.63	33.46	32.63	1,702
November 12, 2025	33.53	33.65	33.65	33.65	33.53	649
November 11, 2025	33.54	33.68	33.68	33.81	33.53	2,140
November 10, 2025	34.04	33.9	33.9	34.04	33.87	2,400
November 07, 2025	32.74	33.45	33.45	33.45	32.74	1,016
November 06, 2025	34.47	33.75	33.75	34.47	33.56	1,900
November 05, 2025	34.51	34.54	34.54	34.6	34.5	3,420
November 04, 2025	35.08	34.76	34.76	35.08	34.67	1,300
November 03, 2025	35.02	35.18	35.18	35.21	35	3,600
October 31, 2025	34.92	34.85	34.85	34.99	34.82	2,027
October 30, 2025	34.82	34.86	34.86	35.05	34.82	2,504
October 29, 2025	35.35	35.48	35.48	35.64	35.35	3,900
October 28, 2025	35.57	35.5	35.5	35.61	35.45	4,035
October 27, 2025	35.5	35.58	35.58	35.58	35.45	3,400
October 24, 2025	35.14	35.1	35.1	35.15	35.08	5,500
October 23, 2025	34.27	34.76	34.76	34.76	34.26	1,605
October 22, 2025	34.39	34.05	34.05	34.39	33.91	1,100
October 21, 2025	34.34	34.34	34.34	34.58	34.11	3,700
October 20, 2025	34.29	34.39	34.39	34.49	34.29	3,100
October 17, 2025	33.46	33.69	33.69	33.69	33.46	1,207
October 16, 2025	34.19	33.96	33.96	34.32	33.96	1,437
October 15, 2025	34.5	34.25	34.25	34.6	33.83	2,700
October 14, 2025	33.67	34.14	34.14	34.14	33.58	4,033
October 10, 2025	34.72	33.3	33.3	34.72	33.3	4,800
October 09, 2025	34.96	34.85	34.85	34.96	34.85	974
October 08, 2025	34.38	34.51	34.51	34.6	34.38	2,200
October 07, 2025	34.8	34.32	34.32	34.8	34.32	1,739
October 06, 2025	34.54	34.8	34.8	34.84	34.54	2,800
October 03, 2025	34.03	34.1	34.1	34.29	34.03	3,115
October 02, 2025	33.57	33.79	33.79	33.79	33.57	2,100
October 01, 2025	33.22	33.24	33.24	33.24	33.02	3,409
September 30, 2025	32.81	32.87	32.87	32.99	32.81	1,510
September 29, 2025	32.52	32.66	32.66	32.68	32.52	1,700
September 26, 2025	32.6	32.54	32.54	32.6	32.39	1,300
September 25, 2025	32.59	32.44	32.44	32.6	32.17	5,712
September 24, 2025	33.18	32.74	32.74	33.18	32.74	5,300
September 23, 2025	33.52	33.18	33.18	33.52	33.18	2,800
September 22, 2025	32.8	33.44	33.44	33.45	32.8	3,410
September 19, 2025	32.64	32.7	32.7	32.7	32.54	1,600
September 18, 2025	32.5	32.65	32.65	32.65	32.48	1,233
September 17, 2025	32.05	32.06	32.06	32.1	31.79	2,200
September 16, 2025	31.91	32.06	32.06	32.09	31.9	2,900
September 15, 2025	31.85	31.99	31.99	32.09	31.85	1,800
September 12, 2025	31.74	31.85	31.85	31.92	31.74	4,100
September 11, 2025	31.54	31.95	31.95	31.96	31.54	1,500

Global X - Robotics and Automation Index - ETF (RBOT.TO) TSX