ROBT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	38.77	39.27	38.76	38.94	38.94	0.41%	47,753
Apr 14, 2025	39.20	39.48	38.39	38.78	38.78	0.81%	53,811
Apr 11, 2025	37.62	38.54	37.31	38.47	38.47	1.83%	64,910
Apr 10, 2025	38.21	38.57	36.69	37.78	37.78	-4.35%	119,183
Apr 9, 2025	35.14	39.77	35.07	39.50	39.50	11.64%	214,223
Apr 8, 2025	37.67	37.67	34.85	35.38	35.38	-2.05%	154,975
Apr 7, 2025	34.61	37.77	34.38	36.12	36.12	-0.80%	151,178
Apr 4, 2025	37.27	37.43	35.97	36.41	36.41	-6.55%	213,752
Apr 3, 2025	39.62	39.85	38.89	38.96	38.96	-6.03%	96,497
Apr 2, 2025	40.17	41.66	40.17	41.46	41.46	1.37%	41,821
Apr 1, 2025	40.53	41.00	40.22	40.90	40.90	0.57%	52,185
Mar 31, 2025	40.31	40.78	39.77	40.67	40.67	-1.36%	116,275
Mar 28, 2025	42.08	42.08	41.06	41.23	41.23	-2.78%	47,697
Mar 27, 2025	42.86	42.86	42.35	42.41	42.41	-1.28%	56,478
Mar 26, 2025	43.75	43.83	42.80	42.96	42.96	-1.69%	35,359
Mar 25, 2025	43.74	43.75	43.52	43.70	43.70	0.30%	32,524
Mar 24, 2025	43.17	43.61	43.17	43.57	43.57	2.18%	33,255
Mar 21, 2025	41.89	42.64	41.80	42.64	42.64	0.07%	43,213
Mar 20, 2025	42.42	42.96	42.42	42.61	42.61	-0.68%	30,902
Mar 19, 2025	42.58	43.26	42.45	42.90	42.90	0.87%	40,326
Mar 18, 2025	42.73	42.73	42.28	42.53	42.53	-1.23%	33,674
Mar 17, 2025	42.54	43.26	42.54	43.06	43.06	0.89%	33,308
Mar 14, 2025	41.95	42.71	41.95	42.68	42.68	3.29%	29,415
Mar 13, 2025	41.83	41.96	41.14	41.32	41.32	-2.43%	35,197
Mar 12, 2025	42.71	42.81	41.96	42.35	42.35	0.91%	71,371
Mar 11, 2025	42.03	42.50	41.45	41.97	41.97	-0.40%	81,053
Mar 10, 2025	42.88	43.00	41.73	42.14	42.14	-3.68%	74,042
Mar 7, 2025	43.12	43.79	42.56	43.75	43.75	1.18%	74,896
Mar 6, 2025	43.55	44.14	43.10	43.24	43.24	-1.91%	49,203
Mar 5, 2025	43.12	44.08	42.98	44.08	44.08	2.80%	53,659
Mar 4, 2025	42.33	43.60	41.81	42.88	42.88	-0.63%	124,169
Mar 3, 2025	44.55	44.76	42.86	43.15	43.15	-2.02%	55,058
Feb 28, 2025	43.62	44.20	43.41	44.04	44.04	-0.47%	55,711
Feb 27, 2025	45.93	45.93	44.22	44.25	44.25	-3.38%	109,534
Feb 26, 2025	45.64	46.33	45.59	45.80	45.80	0.84%	32,056
Feb 25, 2025	45.70	45.84	44.90	45.42	45.42	-0.92%	54,373
Feb 24, 2025	46.56	46.57	45.54	45.84	45.84	-1.31%	251,464
Feb 21, 2025	47.89	48.07	46.40	46.45	46.45	-2.95%	284,908
Feb 20, 2025	48.26	48.26	47.32	47.86	47.86	-1.20%	52,782
Feb 19, 2025	48.88	48.88	48.37	48.44	48.44	-0.98%	38,347
Feb 18, 2025	48.78	48.92	48.51	48.92	48.92	0.70%	60,235
Feb 14, 2025	48.72	49.00	48.35	48.58	48.58	0.29%	64,931
Feb 13, 2025	48.50	48.52	48.07	48.44	48.44	0.64%	65,651
Feb 12, 2025	47.48	48.21	47.48	48.13	48.13	0.46%	52,307
Feb 11, 2025	48.03	48.29	47.77	47.91	47.91	-0.81%	50,495
Feb 10, 2025	47.99	48.37	47.99	48.30	48.30	1.75%	29,223
Feb 7, 2025	48.07	48.34	47.39	47.47	47.47	-0.59%	61,245
Feb 6, 2025	48.00	48.17	47.43	47.75	47.75	-0.50%	73,601
Feb 5, 2025	47.34	48.00	47.34	47.99	47.99	1.07%	48,202
Feb 4, 2025	46.86	47.52	46.86	47.48	47.48	2.15%	94,817