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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	31.7	31.45	31.45	31.7	31.45	900
September 09, 2025	31.46	31.6	31.6	31.61	31.44	3,400
September 08, 2025	31.73	31.84	31.84	31.85	31.69	3,200
September 05, 2025	31.06	31.3	31.3	31.38	31.06	4,930
September 04, 2025	30.89	30.93	30.93	30.95	30.88	1,000
September 03, 2025	30.94	30.94	30.94	30.94	30.94	508
September 02, 2025	31.07	30.95	30.95	31.07	30.85	3,000
August 29, 2025	31.36	31.44	31.44	31.47	31.36	2,233
August 28, 2025	31.45	31.85	31.85	31.87	31.45	4,417
August 27, 2025	31.5	31.46	31.46	31.5	31.46	343
August 26, 2025	31.58	31.56	31.56	31.58	31.51	900
August 25, 2025	31.52	31.52	31.52	31.52	31.52	400
August 22, 2025	31.32	31.51	31.51	31.61	31.32	4,335
August 21, 2025	30.64	30.73	30.73	30.87	30.64	1,500
August 20, 2025	31.26	30.81	30.81	31.26	30.79	2,042
August 19, 2025	31.82	31.31	31.31	31.82	31.31	1,707
August 18, 2025	32	31.82	31.82	32	31.8	806
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

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