iShares Automation & Robotics UCITS ETF (LON:RBOT)
London · Delayed Price · Currency is GBP · Price in USD 14.84
-0.17 (-1.13%)
Mar 30, 2026, 3:49 PM GMT
LON:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 15.04 | 15.07 | 14.93 | 15.03 | - | 0.13% | 62,120 |
| Mar 27, 2026 | 15.36 | 15.37 | 14.94 | 15.01 | 15.01 | -2.79% | 242,134 |
| Mar 26, 2026 | 15.72 | 15.72 | 15.40 | 15.44 | 15.44 | -2.56% | 328,679 |
| Mar 25, 2026 | 15.80 | 15.95 | 15.70 | 15.84 | 15.84 | 1.64% | 202,254 |
| Mar 24, 2026 | 15.67 | 15.70 | 15.37 | 15.59 | 15.59 | -0.80% | 120,177 |
| Mar 23, 2026 | 15.19 | 16.00 | 15.13 | 15.71 | 15.71 | 1.26% | 381,323 |
| Mar 20, 2026 | 15.91 | 15.91 | 15.52 | 15.52 | 15.52 | -1.08% | 457,420 |
| Mar 19, 2026 | 15.71 | 15.75 | 15.44 | 15.69 | 15.69 | -1.35% | 132,020 |
| Mar 18, 2026 | 16.06 | 16.12 | 15.81 | 15.90 | 15.90 | 0.06% | 91,956 |
| Mar 17, 2026 | 15.76 | 16.05 | 15.76 | 15.89 | 15.89 | -0.22% | 63,388 |
| Mar 16, 2026 | 15.97 | 16.06 | 15.76 | 15.93 | 15.93 | 1.27% | 74,644 |
| Mar 13, 2026 | 15.73 | 16.05 | 15.65 | 15.73 | 15.73 | -1.66% | 51,119 |
| Mar 12, 2026 | 16.20 | 16.26 | 15.90 | 15.99 | 15.99 | -1.63% | 164,593 |
| Mar 11, 2026 | 16.28 | 16.40 | 16.14 | 16.26 | 16.26 | -0.97% | 214,109 |
| Mar 10, 2026 | 16.24 | 16.46 | 16.21 | 16.42 | 16.42 | 3.11% | 87,363 |
| Mar 9, 2026 | 15.50 | 15.92 | 15.50 | 15.92 | 15.92 | -1.33% | 216,426 |
| Mar 6, 2026 | 16.50 | 16.52 | 16.03 | 16.14 | 16.14 | -1.28% | 414,972 |
| Mar 5, 2026 | 16.43 | 16.58 | 16.32 | 16.35 | 16.35 | -1.00% | 135,843 |
| Mar 4, 2026 | 16.21 | 16.57 | 16.16 | 16.51 | 16.51 | 1.88% | 289,666 |
| Mar 3, 2026 | 16.43 | 16.48 | 15.90 | 16.21 | 16.21 | -3.08% | 209,653 |
| Mar 2, 2026 | 16.55 | 16.80 | 16.43 | 16.72 | 16.72 | -1.21% | 158,242 |
| Feb 27, 2026 | 17.08 | 17.12 | 16.81 | 16.93 | 16.93 | -0.76% | 125,827 |
| Feb 26, 2026 | 17.14 | 17.24 | 16.88 | 17.06 | 17.06 | -0.26% | 125,279 |
| Feb 25, 2026 | 16.90 | 17.19 | 16.90 | 17.10 | 17.10 | 1.79% | 351,805 |
| Feb 24, 2026 | 16.60 | 16.86 | 16.55 | 16.80 | 16.80 | 2.13% | 251,960 |
| Feb 23, 2026 | 16.67 | 16.70 | 16.40 | 16.45 | 16.45 | -1.94% | 70,161 |
| Feb 20, 2026 | 16.78 | 16.88 | 16.59 | 16.78 | 16.78 | 0.69% | 180,945 |
| Feb 19, 2026 | 16.84 | 16.84 | 16.59 | 16.66 | 16.66 | -1.45% | 139,841 |
| Feb 18, 2026 | 16.68 | 16.91 | 16.65 | 16.91 | 16.91 | 1.56% | 80,028 |
| Feb 17, 2026 | 16.63 | 16.69 | 16.41 | 16.65 | 16.65 | -0.24% | 199,112 |
| Feb 16, 2026 | 16.86 | 16.88 | 16.66 | 16.69 | 16.69 | -0.83% | 94,648 |
| Feb 13, 2026 | 16.61 | 16.86 | 16.53 | 16.83 | 16.83 | 1.57% | 84,926 |
| Feb 12, 2026 | 17.05 | 17.10 | 16.57 | 16.57 | 16.57 | -2.56% | 110,934 |
| Feb 11, 2026 | 17.17 | 17.25 | 16.93 | 17.00 | 17.00 | -0.99% | 162,271 |
| Feb 10, 2026 | 17.03 | 17.18 | 17.03 | 17.17 | 17.17 | 1.15% | 99,082 |
| Feb 9, 2026 | 16.86 | 17.00 | 16.67 | 16.98 | 16.98 | 1.92% | 72,486 |
| Feb 6, 2026 | 16.08 | 16.70 | 16.05 | 16.66 | 16.66 | 2.78% | 171,116 |
| Feb 5, 2026 | 16.38 | 16.45 | 16.03 | 16.21 | 16.21 | -1.28% | 88,260 |
| Feb 4, 2026 | 16.64 | 16.65 | 16.37 | 16.42 | 16.42 | -1.32% | 373,771 |
| Feb 3, 2026 | 17.10 | 17.11 | 16.61 | 16.64 | 16.64 | -1.54% | 170,580 |
| Feb 2, 2026 | 16.52 | 16.92 | 16.47 | 16.90 | 16.90 | -0.30% | 124,923 |
| Jan 30, 2026 | 16.98 | 17.15 | 16.92 | 16.95 | 16.95 | -0.73% | 166,725 |
| Jan 29, 2026 | 17.48 | 17.49 | 16.97 | 17.07 | 17.07 | -2.57% | 194,804 |
| Jan 28, 2026 | 17.55 | 17.62 | 17.47 | 17.52 | 17.52 | 1.45% | 450,808 |
| Jan 27, 2026 | 17.29 | 17.32 | 17.20 | 17.27 | 17.27 | 0.67% | 44,160 |
| Jan 26, 2026 | 17.12 | 17.18 | 17.01 | 17.16 | 17.16 | 0.35% | 145,195 |
| Jan 23, 2026 | 17.16 | 17.16 | 17.06 | 17.10 | 17.10 | -0.87% | 46,813 |
| Jan 22, 2026 | 17.19 | 17.28 | 17.16 | 17.25 | 17.25 | 1.11% | 95,145 |
| Jan 21, 2026 | 16.84 | 17.08 | 16.71 | 17.06 | 17.06 | 1.16% | 117,717 |
| Jan 20, 2026 | 16.73 | 16.90 | 16.62 | 16.86 | 16.86 | -0.09% | 102,640 |