ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	46.45	46.51	46.06	46.09	46.09	0.79%	56,777
Jan 16, 2025	45.73	45.94	45.48	45.73	45.73	0.95%	81,521
Jan 15, 2025	45.38	45.55	45.09	45.30	45.30	2.19%	91,386
Jan 14, 2025	44.51	44.74	44.01	44.33	44.33	0.70%	46,515
Jan 13, 2025	43.79	44.03	43.52	44.02	44.02	-0.79%	92,183
Jan 10, 2025	44.65	44.65	44.05	44.37	44.37	-1.90%	94,132
Jan 8, 2025	45.28	45.33	44.80	45.23	45.23	-0.75%	94,829
Jan 7, 2025	46.46	46.68	45.33	45.57	45.57	-1.77%	100,242
Jan 6, 2025	46.48	46.83	46.27	46.39	46.39	1.22%	33,511
Jan 3, 2025	45.25	45.90	45.17	45.83	45.83	1.91%	37,319
Jan 2, 2025	45.34	45.54	44.68	44.97	44.97	-0.16%	164,017
Dec 31, 2024	45.51	45.51	44.87	45.04	45.04	-0.24%	60,072
Dec 30, 2024	45.07	45.45	44.72	45.15	45.15	-1.29%	46,791
Dec 27, 2024	45.92	46.02	45.30	45.74	45.74	-1.06%	69,964
Dec 26, 2024	45.62	46.30	45.62	46.23	46.23	0.50%	25,253
Dec 24, 2024	45.80	46.00	45.62	46.00	46.00	0.74%	16,703
Dec 23, 2024	45.49	45.66	45.10	45.66	45.66	0.46%	61,422
Dec 20, 2024	44.31	45.78	44.17	45.45	45.45	1.16%	83,806
Dec 19, 2024	45.81	45.92	44.69	44.93	44.93	-0.64%	69,939
Dec 18, 2024	47.29	47.50	44.94	45.22	45.22	-4.50%	71,098
Dec 17, 2024	47.66	47.66	47.21	47.35	47.35	-0.75%	37,248
Dec 16, 2024	47.17	47.79	46.97	47.71	47.71	1.06%	47,515
Dec 13, 2024	47.47	47.50	46.86	47.21	47.21	-0.72%	27,997
Dec 12, 2024	47.33	48.00	47.33	47.55	47.33	-0.23%	50,638
Dec 11, 2024	47.79	47.84	47.29	47.66	47.44	0.87%	277,706
Dec 10, 2024	47.60	47.85	47.05	47.25	47.03	-1.32%	42,242
Dec 9, 2024	48.45	48.73	47.74	47.88	47.66	-0.13%	122,215
Dec 6, 2024	47.70	47.97	47.64	47.94	47.72	1.16%	41,390
Dec 5, 2024	47.94	47.97	47.34	47.39	47.17	-1.37%	34,050
Dec 4, 2024	47.51	48.10	47.51	48.05	47.82	1.82%	46,011
Dec 3, 2024	46.80	47.27	46.80	47.19	46.97	0.36%	33,364
Dec 2, 2024	47.08	47.22	46.98	47.02	46.80	-0.32%	43,923
Nov 29, 2024	46.77	47.23	46.77	47.17	46.95	1.09%	9,367
Nov 27, 2024	47.12	47.12	46.29	46.66	46.44	-1.37%	37,113
Nov 26, 2024	47.47	47.69	47.14	47.31	47.09	-0.80%	48,352
Nov 25, 2024	47.65	47.95	47.48	47.69	47.47	1.73%	83,540
Nov 22, 2024	46.04	46.92	46.04	46.88	46.66	1.60%	27,160
Nov 21, 2024	45.88	46.33	45.47	46.14	45.92	1.25%	32,370
Nov 20, 2024	45.56	45.62	45.14	45.57	45.36	-0.37%	40,373
Nov 19, 2024	44.70	45.74	44.70	45.74	45.53	1.85%	22,755
Nov 18, 2024	44.88	45.10	44.60	44.91	44.70	0.25%	35,155
Nov 15, 2024	45.27	45.27	44.69	44.80	44.59	-1.54%	60,828
Nov 14, 2024	46.46	46.48	45.43	45.50	45.29	-2.32%	34,810
Nov 13, 2024	46.71	47.24	46.52	46.58	46.36	-0.38%	33,666
Nov 12, 2024	47.10	47.18	46.39	46.76	46.54	-1.64%	20,814
Nov 11, 2024	47.39	47.64	47.13	47.54	47.32	0.74%	47,987
Nov 8, 2024	46.64	47.21	46.64	47.19	46.97	0.81%	74,614
Nov 7, 2024	46.38	46.92	46.38	46.81	46.59	1.52%	68,311
Nov 6, 2024	45.14	46.15	45.14	46.11	45.89	2.86%	88,949
Nov 5, 2024	44.08	44.87	44.08	44.83	44.62	2.47%	25,663
Nov 4, 2024	43.92	44.06	43.67	43.75	43.54	-0.14%	30,541
Nov 1, 2024	43.46	44.05	43.46	43.81	43.60	1.48%	13,990
Oct 31, 2024	43.87	44.10	43.06	43.17	42.97	-2.35%	32,286
Oct 30, 2024	44.34	44.85	44.20	44.21	44.00	-0.47%	39,229
Oct 29, 2024	44.04	44.45	43.86	44.42	44.21	0.95%	43,691
Oct 28, 2024	43.72	44.10	43.72	44.00	43.79	1.34%	23,999
Oct 25, 2024	43.52	43.92	43.42	43.42	43.22	0.07%	29,110
Oct 24, 2024	43.25	43.52	43.09	43.39	43.19	1.21%	21,431
Oct 23, 2024	43.24	43.39	42.55	42.87	42.67	-1.58%	35,408
Oct 22, 2024	43.55	43.71	43.55	43.56	43.36	-0.77%	20,171
Oct 21, 2024	43.94	44.22	43.64	43.90	43.69	-0.68%	41,698
Oct 18, 2024	44.32	44.35	44.11	44.20	43.99	0.73%	39,280
Oct 17, 2024	44.23	44.32	43.74	43.88	43.67	-0.05%	37,547
Oct 16, 2024	43.81	43.91	43.60	43.90	43.69	0.27%	29,506
Oct 15, 2024	44.60	44.61	43.78	43.78	43.57	-2.10%	51,368
Oct 14, 2024	44.57	44.79	44.47	44.72	44.51	0.47%	44,281
Oct 11, 2024	43.78	44.62	43.78	44.51	44.30	0.91%	89,902
Oct 10, 2024	43.54	44.11	43.50	44.11	43.90	0.52%	38,484
Oct 9, 2024	43.51	44.03	43.42	43.88	43.67	0.87%	38,609
Oct 8, 2024	43.33	43.64	43.26	43.50	43.30	0.53%	78,137
Oct 7, 2024	43.51	43.64	43.00	43.27	43.07	-1.16%	58,066
Oct 4, 2024	43.47	43.78	43.17	43.78	43.57	2.08%	38,651
Oct 3, 2024	42.75	43.08	42.72	42.89	42.69	-0.97%	34,344
Oct 2, 2024	42.94	43.42	42.78	43.31	43.11	0.46%	66,535
Oct 1, 2024	43.89	43.89	42.85	43.11	42.91	-1.55%	34,314
Sep 30, 2024	43.85	44.02	43.42	43.79	43.58	-0.52%	85,181
Sep 27, 2024	44.18	44.40	43.83	44.02	43.81	-	159,831
Sep 26, 2024	43.85	44.02	43.45	44.02	43.81	3.12%	65,475
Sep 25, 2024	42.91	43.06	42.64	42.69	42.49	-0.70%	52,826
Sep 24, 2024	42.79	42.99	42.52	42.99	42.79	0.92%	125,014
Sep 23, 2024	42.59	42.80	42.52	42.60	42.40	-	33,580
Sep 20, 2024	42.65	42.75	42.26	42.60	42.40	-0.86%	46,590
Sep 19, 2024	42.97	43.12	42.63	42.97	42.77	2.65%	76,625
Sep 18, 2024	42.13	42.57	41.63	41.86	41.66	-0.19%	35,524
Sep 17, 2024	42.02	42.35	41.76	41.94	41.74	0.33%	34,543
Sep 16, 2024	41.79	41.86	41.50	41.80	41.60	-0.02%	182,023
Sep 13, 2024	41.47	41.97	41.45	41.81	41.61	1.11%	38,228
Sep 12, 2024	41.08	41.57	40.88	41.35	41.16	0.61%	28,242
Sep 11, 2024	40.52	41.10	39.90	41.10	40.91	1.48%	96,233
Sep 10, 2024	40.57	40.66	40.03	40.50	40.31	-0.22%	43,804
Sep 9, 2024	40.47	40.81	40.35	40.59	40.40	1.37%	58,637
Sep 6, 2024	40.92	41.10	39.88	40.04	39.85	-2.58%	36,684
Sep 5, 2024	41.18	41.50	40.96	41.10	40.91	-0.44%	80,398
Sep 4, 2024	41.08	41.74	40.96	41.28	41.09	-0.53%	42,369
Sep 3, 2024	42.67	42.82	41.41	41.50	41.31	-3.69%	71,727
Aug 30, 2024	43.43	43.43	42.68	43.09	42.89	0.35%	30,172
Aug 29, 2024	42.86	43.44	42.86	42.94	42.74	1.06%	33,411
Aug 28, 2024	42.94	43.08	42.23	42.49	42.29	-1.05%	38,331
Aug 27, 2024	42.80	43.04	42.59	42.94	42.74	-0.05%	37,655
Aug 26, 2024	43.17	43.26	42.87	42.96	42.76	-0.79%	42,338