iShares Automation & Robotics UCITS ETF (LON:RBOT)
London · Delayed Price · Currency is GBP · Price in USD 15.19
+0.11 (0.70%)
Sep 5, 2025, 4:35 PM BST
LON:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.24 | 15.35 | 15.14 | 15.16 | 15.16 | 0.43% | 12,470 |
| Sep 4, 2025 | 15.06 | 15.12 | 14.97 | 15.09 | 15.09 | 0.40% | 41,886 |
| Sep 3, 2025 | 15.03 | 15.11 | 14.99 | 15.03 | 15.03 | 0.54% | 53,076 |
| Sep 2, 2025 | 15.24 | 15.26 | 14.95 | 14.95 | 14.95 | -2.10% | 64,310 |
| Sep 1, 2025 | 15.27 | 15.31 | 15.24 | 15.27 | 15.27 | - | 42,931 |
| Aug 29, 2025 | 15.44 | 15.47 | 15.23 | 15.27 | 15.27 | -0.84% | 27,229 |
| Aug 28, 2025 | 15.32 | 15.43 | 15.31 | 15.40 | 15.40 | 1.25% | 36,078 |
| Aug 27, 2025 | 15.18 | 15.21 | 15.13 | 15.21 | 15.21 | 0.46% | 66,110 |
| Aug 26, 2025 | 16.23 | 16.23 | 15.05 | 15.14 | 15.14 | -1.11% | 49,423 |
| Aug 22, 2025 | 14.86 | 15.31 | 14.85 | 15.31 | 15.31 | 2.48% | 103,691 |
| Aug 21, 2025 | 15.00 | 15.03 | 14.87 | 14.94 | 14.94 | -0.13% | 82,864 |
| Aug 20, 2025 | 15.02 | 15.06 | 14.84 | 14.96 | 14.96 | -1.58% | 40,739 |
| Aug 19, 2025 | 15.22 | 15.30 | 15.17 | 15.20 | 15.20 | - | 48,516 |
| Aug 18, 2025 | 15.19 | 15.30 | 15.14 | 15.20 | 15.20 | -0.07% | 28,561 |
| Aug 15, 2025 | 15.30 | 15.30 | 15.19 | 15.21 | 15.21 | 0.26% | 65,581 |
| Aug 14, 2025 | 15.30 | 15.33 | 15.17 | 15.17 | 15.17 | -0.65% | 95,779 |
| Aug 13, 2025 | 15.24 | 15.30 | 15.22 | 15.27 | 15.27 | 0.79% | 1,120,933 |
| Aug 12, 2025 | 15.10 | 15.17 | 14.96 | 15.15 | 15.15 | 0.53% | 85,114 |
| Aug 11, 2025 | 15.20 | 15.23 | 15.06 | 15.07 | 15.07 | -0.66% | 58,893 |
| Aug 8, 2025 | 15.16 | 15.21 | 15.13 | 15.17 | 15.17 | 0.20% | 42,530 |
| Aug 7, 2025 | 15.13 | 15.32 | 15.12 | 15.14 | 15.14 | 1.00% | 52,857 |
| Aug 6, 2025 | 15.17 | 15.19 | 14.92 | 14.99 | 14.99 | -0.79% | 67,476 |
| Aug 5, 2025 | 15.25 | 15.28 | 15.05 | 15.11 | 15.11 | -0.20% | 128,512 |
| Aug 4, 2025 | 15.03 | 15.16 | 14.99 | 15.14 | 15.14 | 1.75% | 148,796 |
| Aug 1, 2025 | 15.17 | 15.21 | 14.80 | 14.88 | 14.88 | -2.87% | 212,634 |
| Jul 31, 2025 | 15.48 | 15.52 | 15.29 | 15.32 | 15.32 | -0.58% | 48,248 |
| Jul 30, 2025 | 15.46 | 15.55 | 15.39 | 15.41 | 15.41 | -0.13% | 44,480 |
| Jul 29, 2025 | 15.50 | 15.60 | 15.42 | 15.43 | 15.43 | -0.32% | 60,892 |
| Jul 28, 2025 | 15.61 | 15.63 | 15.46 | 15.48 | 15.48 | -0.06% | 50,876 |
| Jul 25, 2025 | 15.48 | 15.50 | 15.42 | 15.49 | 15.49 | -0.32% | 34,816 |
| Jul 24, 2025 | 15.63 | 15.67 | 15.51 | 15.54 | 15.54 | 0.06% | 25,198 |
| Jul 23, 2025 | 15.49 | 15.55 | 15.46 | 15.53 | 15.53 | 1.11% | 23,611 |
| Jul 22, 2025 | 15.36 | 15.40 | 15.24 | 15.36 | 15.36 | -0.65% | 36,852 |
| Jul 21, 2025 | 15.46 | 15.53 | 15.43 | 15.46 | 15.46 | 0.39% | 92,207 |
| Jul 18, 2025 | 15.48 | 15.50 | 15.35 | 15.40 | 15.40 | -0.13% | 18,454 |
| Jul 17, 2025 | 15.30 | 15.44 | 15.29 | 15.42 | 15.42 | 1.92% | 1,792,062 |
| Jul 16, 2025 | 15.17 | 15.25 | 15.13 | 15.13 | 15.13 | -0.79% | 129,019 |
| Jul 15, 2025 | 15.25 | 15.34 | 15.23 | 15.25 | 15.25 | 0.46% | 59,568 |
| Jul 14, 2025 | 15.09 | 15.18 | 15.05 | 15.18 | 15.18 | -0.26% | 51,686 |
| Jul 11, 2025 | 15.28 | 15.31 | 15.19 | 15.22 | 15.22 | -0.59% | 106,525 |
| Jul 10, 2025 | 15.32 | 15.37 | 15.22 | 15.31 | 15.31 | 0.46% | 26,803 |
| Jul 9, 2025 | 15.21 | 15.33 | 15.18 | 15.24 | 15.24 | 0.33% | 16,439 |
| Jul 8, 2025 | 15.17 | 15.24 | 15.12 | 15.19 | 15.19 | 0.33% | 56,625 |
| Jul 7, 2025 | 15.14 | 15.21 | 15.12 | 15.14 | 15.14 | -0.26% | 85,321 |
| Jul 4, 2025 | 15.23 | 15.24 | 15.14 | 15.18 | 15.18 | -0.91% | 14,507 |
| Jul 3, 2025 | 15.18 | 15.32 | 15.14 | 15.32 | 15.32 | 1.59% | 35,578 |
| Jul 2, 2025 | 15.11 | 15.11 | 14.94 | 15.08 | 15.08 | 0.60% | 359,936 |
| Jul 1, 2025 | 15.11 | 15.12 | 14.87 | 14.99 | 14.99 | -0.53% | 93,277 |
| Jun 30, 2025 | 15.18 | 15.18 | 15.04 | 15.07 | 15.07 | -0.13% | 77,742 |
| Jun 27, 2025 | 15.05 | 15.15 | 15.03 | 15.09 | 15.09 | 1.07% | 48,835 |