ASX:ROBO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	90.27	90.37	88.65	88.97	-	-2.30%	10,043
Jul 27, 2026	90.59	91.06	89.95	91.06	91.06	1.35%	3,526
Jul 24, 2026	90.67	90.82	89.78	89.85	89.85	-1.57%	4,976
Jul 23, 2026	92.00	92.17	91.15	91.28	91.28	-0.12%	6,117
Jul 22, 2026	91.02	91.98	91.02	91.39	91.39	1.91%	11,116
Jul 21, 2026	89.05	90.05	88.20	89.68	89.68	0.63%	5,969
Jul 20, 2026	89.76	90.12	89.12	89.12	89.12	-0.09%	6,771
Jul 17, 2026	91.28	91.28	89.03	89.20	89.20	-3.62%	9,332
Jul 16, 2026	92.20	92.85	91.88	92.55	92.55	-0.97%	6,934
Jul 15, 2026	93.00	93.50	92.55	93.46	93.46	1.18%	5,412
Jul 14, 2026	93.49	93.49	91.91	92.37	92.37	-1.21%	8,494
Jul 13, 2026	98.00	98.00	93.50	93.50	93.50	-2.50%	8,069
Jul 10, 2026	95.00	96.41	95.00	95.90	95.90	2.38%	5,579
Jul 9, 2026	95.00	95.00	93.51	93.67	93.67	0.06%	3,698
Jul 8, 2026	94.60	95.35	93.61	93.61	93.61	-3.26%	8,425
Jul 7, 2026	99.50	99.51	96.76	96.76	96.76	-2.42%	12,351
Jul 6, 2026	99.32	100.23	98.59	99.16	99.16	0.57%	4,920
Jul 3, 2026	99.75	99.75	96.00	98.60	98.60	-0.86%	8,897
Jul 2, 2026	104.98	104.99	99.46	99.46	99.46	-1.19%	28,854
Jul 1, 2026	108.00	110.23	108.00	110.23	100.65	2.30%	20,941
Jun 30, 2026	106.26	108.02	106.26	107.75	98.39	3.30%	25,139
Jun 29, 2026	105.01	105.21	104.10	104.31	95.25	0.20%	5,864
Jun 26, 2026	106.55	106.70	104.10	104.10	95.06	-2.40%	5,794
Jun 25, 2026	105.77	106.80	105.77	106.66	97.39	0.94%	3,282
Jun 24, 2026	105.00	106.27	105.00	105.67	96.49	-0.87%	5,234
Jun 23, 2026	108.05	108.99	106.60	106.60	97.34	-1.15%	5,589
Jun 22, 2026	107.10	108.79	107.06	107.84	98.47	0.69%	6,362
Jun 19, 2026	106.48	108.26	106.48	107.10	97.80	0.61%	11,845
Jun 18, 2026	106.44	107.42	106.44	106.45	97.20	0.42%	3,882
Jun 17, 2026	104.80	106.48	104.80	106.01	96.80	-0.80%	4,646
Jun 16, 2026	106.00	106.88	106.00	106.87	97.59	1.25%	5,263
Jun 15, 2026	104.01	106.32	104.01	105.55	96.38	2.50%	11,312
Jun 12, 2026	102.02	104.95	102.02	102.98	94.03	2.22%	21,597
Jun 11, 2026	100.49	101.48	99.50	100.74	91.99	-1.62%	10,438
Jun 10, 2026	104.71	104.71	102.05	102.40	93.50	-3.31%	12,875
Jun 9, 2026	107.00	107.00	104.60	105.90	96.70	-2.28%	12,194
Jun 5, 2026	109.61	109.61	107.68	108.37	98.95	-1.58%	8,295
Jun 4, 2026	110.00	110.29	109.38	110.11	100.54	-1.49%	5,026
Jun 3, 2026	108.81	111.99	108.81	111.78	102.07	2.73%	10,116
Jun 2, 2026	109.77	110.14	108.00	108.81	99.36	-0.49%	6,611
Jun 1, 2026	109.28	110.00	108.78	109.35	99.85	0.18%	6,219
May 29, 2026	108.68	109.86	108.68	109.15	99.67	0.58%	10,680
May 28, 2026	110.00	110.00	107.50	108.52	99.09	-0.94%	4,010
May 27, 2026	110.01	110.89	109.55	109.55	100.03	0.11%	11,042
May 26, 2026	112.69	112.69	109.10	109.43	99.92	-1.06%	4,717
May 25, 2026	108.00	110.69	108.00	110.60	100.99	3.96%	8,858
May 22, 2026	104.28	106.75	104.28	106.39	97.15	2.02%	5,359
May 21, 2026	102.58	104.80	102.58	104.28	95.22	3.20%	4,308
May 20, 2026	103.05	103.05	100.39	101.05	92.27	-1.94%	6,850
May 19, 2026	103.73	103.73	102.08	103.05	94.10	-0.62%	4,722