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

15.56

-0.195(-1.24%)

Updated at April 02 04:35PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	15.26	15.56	15.56	15.66	15.11	191,851
April 01, 2026	15.57	15.75	15.75	15.75	15.43	213,727
March 31, 2026	14.78	14.9	14.9	15	14.73	203,381
March 30, 2026	15.04	14.88	14.88	15.08	14.78	84,312
March 27, 2026	15.36	15.01	15.01	15.37	14.94	241,885
March 26, 2026	15.72	15.44	15.44	15.72	15.44	269,385
March 25, 2026	15.8	15.84	15.84	15.95	15.7	201,798
March 24, 2026	15.67	15.59	15.59	15.7	15.37	119,138
March 23, 2026	15.19	15.71	15.71	16.02	15.13	394,749
March 20, 2026	15.91	15.52	15.52	15.91	15.52	457,023
March 19, 2026	15.71	15.69	15.69	15.75	15.44	131,974
March 18, 2026	16.06	15.9	15.9	16.13	15.81	110,082
March 17, 2026	15.76	15.89	15.89	16.05	15.76	62,702
March 16, 2026	15.97	15.93	15.93	16.07	15.76	84,466
March 13, 2026	15.73	15.73	15.73	16.05	15.65	66,058
March 12, 2026	16.08	15.99	15.99	16.26	15.9	17.64M
March 11, 2026	16.27	16.26	16.26	16.4	16.14	214,061
March 10, 2026	16.24	16.42	16.42	16.46	16.2	94,805
March 09, 2026	15.5	15.92	15.92	15.94	15.48	243,902
March 06, 2026	16.5	16.14	16.14	16.53	16.02	438,950
March 05, 2026	16.43	16.35	16.35	16.58	16.3	157,818
March 04, 2026	16.2	16.51	16.51	16.59	16.16	289,666
March 03, 2026	16.43	16.2	16.2	16.48	15.91	209,643
March 02, 2026	16.55	16.72	16.72	16.8	16.41	290,010
February 27, 2026	17.08	16.93	16.93	17.13	16.81	140,426
February 26, 2026	17.14	17.06	17.06	17.24	16.92	125,278
February 25, 2026	16.9	17.1	17.1	17.11	16.9	351,804
February 24, 2026	16.6	16.8	16.8	16.89	16.55	255,791
February 23, 2026	16.67	16.45	16.45	16.7	16.4	70,160
February 20, 2026	16.77	16.77	0	16.88	16.59	180,920
February 19, 2026	16.84	16.66	0	16.84	16.59	139,841
February 18, 2026	16.68	16.91	0	16.91	16.65	82,749
February 17, 2026	16.63	16.65	0	16.68	16.41	199,111
February 16, 2026	16.86	16.68	0	16.88	16.66	94,647
February 13, 2026	16.61	16.83	0	16.86	16.52	84,926
February 12, 2026	17.05	16.57	0	17.1	16.57	110,934
February 11, 2026	17.17	17	0	17.24	16.93	162,271
February 10, 2026	17.03	17.17	0	17.18	17.03	99,081
February 09, 2026	16.86	16.98	0	17	16.67	72,485
February 06, 2026	16.08	16.66	0	16.66	16.05	171,116
February 05, 2026	16.38	16.2	0	16.45	16.02	88,259
February 04, 2026	16.64	16.42	0	16.65	16.39	373,770
February 03, 2026	17.1	16.64	0	17.11	16.61	176,954
February 02, 2026	16.52	16.9	0	16.93	16.47	202,413
January 30, 2026	16.98	16.95	0	17.15	16.92	166,725
January 29, 2026	17.48	17.07	0	17.5	16.95	217,667
January 28, 2026	17.55	17.52	0	17.62	17.47	450,807
January 27, 2026	17.29	17.27	0	17.33	17.18	60,369
January 26, 2026	17.11	17.16	0	17.18	17.01	145,195
January 23, 2026	17.16	17.1	0	17.16	17.05	58,159
January 22, 2026	17.19	17.25	0	17.29	17.15	121,332
January 21, 2026	16.84	17.06	0	17.08	16.7	136,918
January 20, 2026	16.73	16.86	0	16.9	16.62	102,640
January 19, 2026	16.89	16.88	0	16.95	16.83	79,146
January 16, 2026	17.21	17.15	0	17.24	17.05	118,840
January 15, 2026	17.1	17.27	0	17.31	17.1	107,702
January 14, 2026	17.13	17.02	0	17.2	16.93	289,589
January 13, 2026	17.01	17.08	0	17.18	16.99	76,094
January 12, 2026	16.9	17.01	0	17.03	16.85	64,055
January 09, 2026	16.67	16.9	0	16.95	16.65	71,515