ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	105.51	106.15	104.11	105.15	105.15	0.61%	7,950
May 11, 2026	105.00	105.07	104.11	104.51	104.51	0.02%	16,068
May 8, 2026	103.85	104.49	103.00	104.49	104.49	0.35%	16,332
May 7, 2026	102.60	104.25	101.86	104.13	104.13	3.57%	8,637
May 6, 2026	100.50	100.88	99.89	100.54	100.54	0.63%	3,691
May 5, 2026	99.91	100.20	98.99	99.91	99.91	-	3,871
May 4, 2026	99.95	102.05	99.60	99.91	99.91	0.33%	6,476
May 1, 2026	99.18	99.96	99.01	99.58	99.58	2.26%	4,441
Apr 30, 2026	97.42	98.35	96.99	97.38	97.38	-0.04%	6,829
Apr 29, 2026	97.10	98.00	95.60	97.42	97.42	-0.98%	8,860
Apr 28, 2026	99.45	99.45	98.38	98.38	98.38	-1.62%	15,724
Apr 27, 2026	98.00	100.00	98.00	100.00	100.00	2.04%	4,706
Apr 24, 2026	97.49	98.00	97.49	98.00	98.00	0.94%	2,708
Apr 23, 2026	98.25	98.25	96.38	97.09	97.09	-0.98%	4,510
Apr 22, 2026	97.79	98.18	97.72	98.05	98.05	-0.24%	5,961
Apr 21, 2026	97.99	98.41	97.92	98.29	98.29	1.15%	6,006
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%	4,781
Apr 15, 2026	95.65	95.75	93.77	93.77	93.77	0.24%	5,778
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%	4,166
Apr 9, 2026	92.34	92.37	91.00	91.72	91.72	0.19%	18,263
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%	75,229
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%	6,135
Mar 30, 2026	87.00	87.00	85.00	86.03	86.03	-	6,947
Mar 29, 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%	6,170
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%	7,271
Mar 23, 2026	86.00	86.54	85.14	86.37	86.37	-	11,710
Mar 22, 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