ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	97.99	98.41	97.92	98.10	-	0.96%	5,859
Apr 20, 2026	95.61	97.35	95.61	97.17	97.17	2.04%	32,134
Apr 17, 2026	94.75	95.60	94.75	95.23	95.23	0.56%	4,150
Apr 16, 2026	93.80	95.68	93.80	94.70	94.70	0.99%	3,804
Apr 15, 2026	95.65	95.75	93.77	93.77	93.77	0.24%	4,781
Apr 14, 2026	91.80	94.07	91.80	93.55	93.55	2.14%	5,778
Apr 13, 2026	91.00	91.75	91.00	91.59	91.59	-0.34%	3,181
Apr 10, 2026	91.00	92.00	90.91	91.90	91.90	0.20%	2,559
Apr 9, 2026	92.34	92.37	91.00	91.72	91.72	0.19%	4,166
Apr 8, 2026	89.52	91.71	89.52	91.55	91.55	3.32%	18,263
Apr 7, 2026	87.76	89.99	87.73	88.61	88.61	1.01%	4,833
Apr 2, 2026	88.50	89.75	87.08	87.72	87.72	-0.85%	3,253
Apr 1, 2026	87.51	88.63	87.51	88.47	88.47	3.87%	6,135
Mar 31, 2026	85.88	85.88	82.91	85.17	85.17	-1.00%	4,571
Mar 30, 2026	87.00	87.00	85.00	86.03	86.03	-3.47%	6,947
Mar 27, 2026	89.00	89.28	88.42	89.12	89.12	-0.98%	6,170
Mar 26, 2026	90.39	90.60	89.78	90.00	90.00	-0.42%	5,231
Mar 25, 2026	89.21	90.40	89.04	90.38	90.38	3.50%	7,271
Mar 24, 2026	86.37	88.97	86.37	87.32	87.32	1.10%	6,399
Mar 23, 2026	86.00	86.54	85.14	86.37	86.37	-2.33%	11,710
Mar 20, 2026	88.82	89.00	88.43	88.43	88.43	-0.44%	2,559
Mar 19, 2026	89.13	89.57	88.44	88.82	88.82	-1.25%	3,466
Mar 18, 2026	89.08	90.06	89.07	89.94	89.94	1.34%	11,385
Mar 17, 2026	89.02	89.96	88.54	88.75	88.75	0.74%	5,431
Mar 16, 2026	89.14	89.52	87.98	88.10	88.10	-1.17%	10,908
Mar 13, 2026	88.63	89.20	88.23	89.14	89.14	0.46%	8,872
Mar 12, 2026	89.42	89.50	88.53	88.73	88.73	-1.74%	11,940
Mar 11, 2026	90.93	90.93	88.91	90.30	90.30	-0.34%	10,410
Mar 10, 2026	90.00	92.00	90.00	90.61	90.61	4.04%	32,603
Mar 9, 2026	93.00	93.00	86.78	87.09	87.09	-6.75%	13,448
Mar 6, 2026	93.47	93.61	92.71	93.39	93.39	-0.42%	4,629
Mar 5, 2026	93.01	94.54	93.01	93.78	93.78	1.17%	7,382
Mar 4, 2026	95.00	95.05	92.43	92.70	92.70	-2.66%	9,037
Mar 3, 2026	96.71	97.30	95.23	95.23	95.23	-1.53%	4,899
Mar 2, 2026	96.78	98.33	95.84	96.71	96.71	-0.91%	9,840
Feb 27, 2026	98.00	98.01	97.26	97.60	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