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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.02	35.98	35.98	36.04	35.98	1,585
February 19, 2026	35.54	35.6	35.6	35.64	35.54	7,216
February 18, 2026	35.53	35.71	35.71	35.75	35.53	2,500
February 17, 2026	35.2	35.71	35.71	35.71	35.2	1,212
February 13, 2026	35.25	35.49	35.49	35.5	35.25	1,823
February 12, 2026	35.08	35.13	35.13	35.13	35.06	2,903
February 11, 2026	35.47	35.2	35.2	35.47	35.1	1,244
February 10, 2026	35.67	35.54	35.54	35.68	35.5	3,600
February 09, 2026	34.58	35.32	35.32	35.4	34.58	3,200
February 06, 2026	33.99	34.46	34.46	34.46	33.99	2,000
February 05, 2026	33.64	33.29	33.29	33.64	33.28	9,200
February 04, 2026	34.73	34.08	34.08	34.73	33.8	1,700
February 03, 2026	34.5	34.4	34.4	34.5	34.08	2,700
February 02, 2026	34.04	34.2	34.2	34.32	34	6,100
January 30, 2026	34.93	34.74	34.74	34.93	34.57	3,227
January 29, 2026	35.55	35.13	35.13	35.55	34.79	1,200
January 28, 2026	35.27	35.24	35.24	35.31	35.21	4,700
January 27, 2026	35.4	35.48	35.48	35.48	35.4	942
January 26, 2026	35.25	35.2	35.2	35.35	35.2	1,737
January 23, 2026	35.24	35.04	35.04	35.24	35.02	4,747
January 22, 2026	35.16	35.17	35.17	35.22	35.12	5,700
January 21, 2026	34.66	35.02	35.02	35.02	34.61	849
January 20, 2026	34.94	34.42	34.42	34.94	34.36	3,000
January 19, 2026	35.37	35.25	35.25	35.37	35.12	3,346
January 16, 2026	35.76	35.53	35.53	35.76	35.5	1,400
January 15, 2026	35.52	35.46	35.46	35.69	35.45	4,800
January 14, 2026	35.11	35.24	35.24	35.24	35.11	1,800
January 13, 2026	35.78	35.11	35.11	35.78	35.06	7,400
January 12, 2026	35.72	35.77	35.77	35.9	35.61	6,401
January 09, 2026	35.36	35.56	35.56	35.65	35.36	1,500
January 08, 2026	35.18	35.12	35.12	35.18	35.1	2,213
January 07, 2026	35.08	35.25	35.25	35.25	35.08	2,746
January 06, 2026	34.9	35.13	35.13	35.13	34.85	2,329
January 05, 2026	34.52	34.86	34.86	34.91	34.48	2,507
January 02, 2026	33.94	34.17	34.17	34.17	33.94	549
December 31, 2025	33.82	33.66	33.66	33.82	33.66	545
December 30, 2025	34.06	34.05	34	34.06	34.05	825
December 29, 2025	33.9	33.97	33.92	34.08	33.9	1,200
December 23, 2025	33.64	33.89	33.89	33.89	33.64	3,000
December 22, 2025	33.41	33.77	33.77	33.89	33.41	2,142
December 19, 2025	33.18	33.35	33.35	33.35	33.18	1,400
December 18, 2025	32.7	32.8	32.8	32.85	32.7	1,900
December 17, 2025	33.34	32.53	32.53	33.34	32.53	1,300
December 16, 2025	33.09	33.08	33.08	33.09	33.08	1,600
December 15, 2025	34.1	33.5	33.5	34.1	33.5	930
December 12, 2025	34.15	33.79	33.79	34.24	33.65	2,964
December 11, 2025	34	34.16	34.16	34.18	33.99	3,800
December 10, 2025	34.04	34.18	34.18	34.18	34.04	1,000
December 09, 2025	34.3	34.1	34.1	34.42	34.1	5,211
December 08, 2025	34.13	34.18	34.18	34.21	34.05	3,621
December 05, 2025	34.17	34.1	34.1	34.19	34.1	1,531
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

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