ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	109.28	110.00	108.78	109.35	109.35	0.18%	6,219
May 29, 2026	108.68	109.86	108.68	109.15	109.15	0.58%	10,680
May 28, 2026	110.00	110.00	107.50	108.52	108.52	-0.94%	4,010
May 27, 2026	110.01	110.89	109.55	109.55	109.55	0.11%	11,042
May 26, 2026	112.69	112.69	109.10	109.43	109.43	-1.06%	4,717
May 25, 2026	108.00	110.69	108.00	110.60	110.60	3.96%	8,858
May 22, 2026	104.28	106.75	104.28	106.39	106.39	2.02%	5,359
May 21, 2026	102.58	104.80	102.58	104.28	104.28	3.20%	4,308
May 20, 2026	103.05	103.05	100.39	101.05	101.05	-1.94%	6,850
May 19, 2026	103.73	103.73	102.08	103.05	103.05	-0.62%	4,722
May 18, 2026	104.50	104.51	103.29	103.69	103.69	-1.45%	6,257
May 15, 2026	106.29	106.93	104.93	105.22	105.22	0.28%	6,686
May 14, 2026	106.00	106.26	104.59	104.93	104.93	-0.07%	3,802
May 13, 2026	106.10	106.10	103.72	105.00	105.00	-0.14%	3,359
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%	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