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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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