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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	31.69	31.8	31.8	31.85	31.69	1,920
August 14, 2025	31.63	31.65	31.65	31.65	31.63	1,548
August 13, 2025	31.7	31.78	31.78	31.78	31.7	1,641
August 12, 2025	31.41	31.61	31.61	31.62	31.41	800
August 11, 2025	31.37	31.28	31.28	31.37	31.28	800
August 08, 2025	31.56	31.5	31.5	31.56	31.47	1,126
August 07, 2025	31.56	31.24	31.24	31.56	31.24	1,000
August 06, 2025	31.59	31.56	31.56	31.64	31.55	9,700
August 05, 2025	31.75	31.69	31.69	31.75	31.62	30,046
August 01, 2025	30.77	30.87	30.87	31.01	30.5	3,500
July 31, 2025	31.17	31.42	31.42	31.78	31.17	7,700
July 30, 2025	31.29	31.38	31.38	31.78	31.29	7,600
July 29, 2025	32.01	31.73	31.73	32.01	31.73	1,900
July 28, 2025	32.27	31.98	31.98	32.27	31.93	1,600
July 25, 2025	32.19	31.89	31.89	32.19	31.77	800
July 24, 2025	32.18	32.27	32.27	32.32	32.18	2,500
July 23, 2025	31	32.19	32.19	32.19	31	2,521
July 22, 2025	30.5	30.87	30.87	30.88	30.5	1,200
July 21, 2025	31.99	31.08	31.08	31.99	31.08	3,300
July 18, 2025	31.33	31.02	31.02	31.33	30.96	3,016
July 17, 2025	30.49	31.21	31.21	31.21	30.49	4,500
July 16, 2025	30.5	30.41	30.41	30.5	30.25	2,131
July 15, 2025	30.35	30.44	30.44	30.44	30.35	2,310
July 14, 2025	30.5	30.28	30.28	30.5	30.08	4,028
July 11, 2025	30.4	30.32	30.32	30.45	30.32	4,300
July 10, 2025	30.58	30.55	30.55	30.6	30.29	738
July 09, 2025	30.7	30.7	30.7	30.7	30.7	200
July 08, 2025	30.17	30.3	30.3	30.3	30.17	1,148
July 07, 2025	30.11	30.08	30.08	30.13	30.04	600
July 04, 2025	30.61	30.65	30.65	30.65	30.61	2,005
July 03, 2025	30.7	30.6	30.6	30.74	30.49	35,211
July 02, 2025	30.25	30.45	30.45	30.45	30.25	2,040
June 30, 2025	30.6	30.56	30.56	30.6	30.56	601
June 27, 2025	30.08	30.41	30.41	30.41	30.08	400
June 26, 2025	29.54	30.07	30.07	30.12	29.54	2,900
June 25, 2025	29.53	29.47	29.47	29.53	29.47	1,300
June 24, 2025	29.08	29.46	29.46	29.47	29.08	1,300
June 23, 2025	28.65	28.52	28.52	28.65	28.48	903
June 20, 2025	28.98	28.64	28.64	28.98	28.64	1,700
June 19, 2025	29.07	29.07	29.07	29.07	29.07	0
June 18, 2025	29.12	29.05	29.05	29.2	29.05	32,000
June 17, 2025	29.59	29.59	29.59	29.59	29.59	602
June 16, 2025	29.03	29.28	29.28	29.33	29.03	900
June 13, 2025	29.07	29.14	29.14	29.14	28.95	1,514
June 12, 2025	29.27	29.27	29.27	29.27	29.27	314
June 11, 2025	30.31	29.66	29.66	30.31	29.63	2,800
June 10, 2025	29.5	29.62	29.62	29.62	29.5	1,116
June 09, 2025	29.45	29.32	29.43	29.62	29.32	345
June 06, 2025	29.45	29.45	29.45	29.45	29.45	844
June 05, 2025	29.59	29.53	29.53	29.64	29.53	1,060
June 04, 2025	29.36	29.43	29.43	29.43	29.36	400
June 03, 2025	29.24	29.36	29.36	29.36	29.24	1,300
June 02, 2025	29.06	28.96	28.96	29.06	28.92	1,935
May 30, 2025	29.24	29.04	29.04	29.24	28.72	1,200
May 29, 2025	29.72	29.4	29.4	29.72	29.4	1,248
May 28, 2025	29.35	29.27	29.27	29.35	29.27	441
May 27, 2025	29.51	29.55	29.55	29.55	29.51	1,528
May 26, 2025	29	29.12	29.12	29.12	29	401
May 23, 2025	28.86	28.64	28.64	28.86	28.43	2,504
May 22, 2025	28.95	28.95	28.95	28.95	28.95	307

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