ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	98.00	98.01	97.26	97.60	-	-0.54%	6,576
Feb 26, 2026	98.90	99.00	97.80	98.13	98.13	-0.29%	10,015
Feb 25, 2026	97.61	98.82	97.61	98.42	98.42	0.85%	5,447
Feb 24, 2026	97.08	97.65	96.92	97.59	97.59	0.53%	11,708
Feb 23, 2026	97.60	97.90	96.08	97.08	97.08	-0.63%	10,775
Feb 20, 2026	97.36	101.28	96.93	97.70	97.70	-0.01%	4,528
Feb 19, 2026	96.12	97.71	96.01	97.71	97.71	1.81%	16,754
Feb 18, 2026	95.73	96.15	95.67	95.97	95.97	0.26%	5,063
Feb 17, 2026	96.12	96.31	95.43	95.72	95.72	-0.42%	5,790
Feb 16, 2026	95.00	96.61	95.00	96.12	96.12	1.23%	6,120
Feb 13, 2026	93.90	95.40	93.80	94.95	94.95	0.11%	3,756
Feb 12, 2026	94.80	94.85	93.99	94.85	94.85	-0.05%	4,281
Feb 11, 2026	95.00	95.24	94.58	94.90	94.90	0.89%	8,492
Feb 10, 2026	93.36	94.06	93.36	94.06	94.06	0.83%	3,070
Feb 9, 2026	92.32	94.68	92.32	93.29	93.29	2.89%	10,617
Feb 6, 2026	91.00	91.31	90.16	90.67	90.67	-1.07%	3,251
Feb 5, 2026	91.88	92.00	91.10	91.65	91.65	-0.25%	6,530
Feb 4, 2026	92.32	92.32	91.35	91.88	91.88	-0.66%	6,004
Feb 3, 2026	93.18	93.18	91.81	92.49	92.49	1.49%	4,508
Feb 2, 2026	91.95	92.00	90.50	91.13	91.13	-1.59%	6,580
Jan 30, 2026	92.35	92.67	92.00	92.60	92.60	0.33%	2,486
Jan 29, 2026	93.50	94.39	92.26	92.30	92.30	-1.80%	7,933
Jan 28, 2026	94.47	94.47	93.71	93.99	93.99	-0.51%	3,804
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