ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	95.00	95.03	93.28	94.47	94.47	-0.82%	4,451
Jan 23, 2026	95.78	95.98	95.18	95.25	95.25	-0.42%	5,020
Jan 22, 2026	96.40	96.96	95.65	95.65	95.65	0.68%	5,984
Jan 21, 2026	94.06	95.57	94.06	95.00	95.00	-0.54%	6,818
Jan 20, 2026	96.53	96.62	95.52	95.52	95.52	-1.77%	6,731
Jan 19, 2026	98.27	98.27	96.47	97.24	97.24	-1.04%	10,130
Jan 16, 2026	97.40	98.26	97.30	98.26	98.26	1.19%	3,492
Jan 15, 2026	97.00	97.10	96.31	97.10	97.10	0.06%	2,757
Jan 14, 2026	96.53	97.27	96.53	97.04	97.04	0.82%	3,299
Jan 13, 2026	96.02	97.39	96.02	96.25	96.25	0.32%	6,164
Jan 12, 2026	96.37	96.84	95.85	95.94	95.94	0.46%	5,706
Jan 9, 2026	95.20	95.89	95.20	95.50	95.50	0.33%	5,175
Jan 8, 2026	95.34	95.43	95.04	95.19	95.19	-0.06%	3,181
Jan 7, 2026	94.50	95.99	94.50	95.25	95.25	1.01%	5,680
Jan 6, 2026	93.60	94.58	93.60	94.30	94.30	1.15%	5,437
Jan 5, 2026	92.27	93.40	92.21	93.23	93.23	1.12%	2,043
Jan 2, 2026	93.50	93.50	91.57	92.20	92.20	0.71%	327
Dec 31, 2025	92.14	92.14	91.55	91.55	91.55	0.01%	328
Dec 30, 2025	92.02	93.36	91.42	91.54	91.54	-0.49%	1,653
Dec 29, 2025	91.48	91.99	90.89	91.99	91.99	0.56%	14,588
Dec 24, 2025	92.65	92.65	91.20	91.48	91.48	-0.85%	1,236
Dec 23, 2025	92.00	92.56	92.00	92.26	92.26	0.28%	3,826
Dec 22, 2025	91.22	92.99	91.22	92.00	92.00	1.23%	2,126
Dec 19, 2025	91.88	91.88	90.31	90.88	90.88	0.48%	4,032
Dec 18, 2025	92.11	92.11	89.68	90.45	90.45	-1.89%	4,151
Dec 17, 2025	91.00	92.19	90.97	92.19	92.19	0.67%	11,460
Dec 16, 2025	92.91	93.36	91.41	91.58	91.58	-1.91%	3,798
Dec 15, 2025	93.27	93.41	92.63	93.36	93.36	-1.72%	2,304
Dec 12, 2025	94.80	94.99	93.56	94.99	94.99	1.50%	2,170
Dec 11, 2025	93.73	94.54	93.29	93.59	93.59	-0.15%	4,271
Dec 10, 2025	93.97	93.97	93.26	93.73	93.73	-0.34%	8,194
Dec 9, 2025	93.87	94.12	92.64	94.05	94.05	0.19%	2,702
Dec 8, 2025	93.83	94.71	93.65	93.87	93.87	0.29%	3,417
Dec 5, 2025	93.00	93.76	92.94	93.60	93.60	0.85%	5,729
Dec 4, 2025	91.10	92.81	90.22	92.81	92.81	1.83%	4,226
Dec 3, 2025	91.14	91.36	90.00	91.14	91.14	-0.13%	2,581
Dec 2, 2025	90.28	91.64	90.00	91.26	91.26	0.07%	4,117
Dec 1, 2025	93.00	93.00	91.20	91.20	91.20	-0.41%	4,306
Nov 28, 2025	90.72	92.21	90.70	91.58	91.58	0.96%	6,267
Nov 27, 2025	91.00	91.18	90.36	90.71	90.71	0.37%	3,073
Nov 26, 2025	89.85	91.04	89.85	90.38	90.38	1.60%	6,053
Nov 25, 2025	88.76	89.39	88.69	88.96	88.96	1.66%	4,014
Nov 24, 2025	87.00	87.96	87.00	87.51	87.51	1.53%	4,846
Nov 21, 2025	85.70	86.41	85.48	86.19	86.19	-2.39%	10,081
Nov 20, 2025	87.00	88.76	87.00	88.30	88.30	1.88%	9,670
Nov 19, 2025	86.46	86.96	85.41	86.67	86.67	-0.93%	5,023
Nov 18, 2025	89.70	89.70	87.10	87.48	87.48	-2.64%	7,198
Nov 17, 2025	90.06	90.17	89.04	89.85	89.85	-0.23%	6,377
Nov 14, 2025	90.46	91.02	89.93	90.06	90.06	-2.54%	17,212
Nov 13, 2025	92.39	92.99	92.13	92.41	92.41	0.02%	3,362