iShares Automation & Robotics UCITS ETF (LON:RBOT)
London · Delayed Price · Currency is GBP · Price in USD 16.12
-0.22 (-1.32%)
Oct 17, 2025, 4:35 PM BST
LON:RBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.04 | 16.27 | 15.87 | 16.11 | 16.11 | -1.35% | 231,126 |
| Oct 16, 2025 | 16.35 | 16.41 | 16.28 | 16.33 | 16.33 | - | 37,451 |
| Oct 15, 2025 | 16.20 | 16.38 | 16.19 | 16.33 | 16.33 | 1.81% | 115,865 |
| Oct 14, 2025 | 15.99 | 16.08 | 15.84 | 16.04 | 16.04 | -1.05% | 160,747 |
| Oct 13, 2025 | 16.30 | 16.30 | 16.04 | 16.21 | 16.21 | 0.81% | 171,681 |
| Oct 10, 2025 | 16.51 | 16.57 | 16.08 | 16.08 | 16.08 | -2.31% | 576,690 |
| Oct 9, 2025 | 16.57 | 16.61 | 16.45 | 16.46 | 16.46 | 0.18% | 278,173 |
| Oct 8, 2025 | 16.29 | 16.47 | 16.27 | 16.43 | 16.43 | 0.67% | 77,780 |
| Oct 7, 2025 | 16.54 | 16.62 | 16.32 | 16.32 | 16.32 | -1.98% | 139,025 |
| Oct 6, 2025 | 16.40 | 16.70 | 16.36 | 16.65 | 16.65 | 2.34% | 329,764 |
| Oct 3, 2025 | 16.27 | 16.33 | 16.23 | 16.27 | 16.27 | 1.12% | 132,216 |
| Oct 2, 2025 | 15.97 | 16.13 | 15.96 | 16.09 | 16.09 | 1.32% | 65,982 |
| Oct 1, 2025 | 15.66 | 15.89 | 15.65 | 15.88 | 15.88 | 0.76% | 302,786 |
| Sep 30, 2025 | 15.73 | 15.78 | 15.71 | 15.76 | 15.76 | -0.13% | 118,340 |
| Sep 29, 2025 | 15.78 | 15.83 | 15.73 | 15.78 | 15.78 | 1.02% | 43,261 |
| Sep 26, 2025 | 15.63 | 15.67 | 15.55 | 15.62 | 15.62 | 0.32% | 66,584 |
| Sep 25, 2025 | 15.80 | 15.81 | 15.46 | 15.57 | 15.57 | -1.52% | 56,435 |
| Sep 24, 2025 | 15.89 | 15.91 | 15.81 | 15.81 | 15.81 | -1.19% | 148,619 |
| Sep 23, 2025 | 15.98 | 16.05 | 15.96 | 16.00 | 16.00 | 0.44% | 91,654 |
| Sep 22, 2025 | 15.86 | 15.94 | 15.80 | 15.93 | 15.93 | 0.89% | 72,341 |
| Sep 19, 2025 | 15.85 | 15.88 | 15.78 | 15.79 | 15.79 | -0.63% | 122,206 |
| Sep 18, 2025 | 15.56 | 15.92 | 15.56 | 15.89 | 15.89 | 2.58% | 133,265 |
| Sep 17, 2025 | 15.50 | 15.55 | 15.45 | 15.49 | 15.49 | 0.65% | 32,726 |
| Sep 16, 2025 | 15.52 | 15.57 | 15.38 | 15.39 | 15.39 | -0.77% | 70,923 |
| Sep 15, 2025 | 15.47 | 15.55 | 15.43 | 15.51 | 15.51 | 0.32% | 42,901 |
| Sep 12, 2025 | 15.51 | 15.55 | 15.44 | 15.46 | 15.46 | -0.26% | 77,216 |
| Sep 11, 2025 | 15.45 | 15.55 | 15.40 | 15.50 | 15.50 | 0.45% | 25,605 |
| Sep 10, 2025 | 15.47 | 15.55 | 15.42 | 15.43 | 15.43 | 0.52% | 52,887 |
| Sep 9, 2025 | 15.48 | 15.50 | 15.32 | 15.35 | 15.35 | -0.58% | 84,922 |
| Sep 8, 2025 | 15.32 | 15.45 | 15.30 | 15.44 | 15.44 | 1.65% | 73,336 |
| Sep 5, 2025 | 15.24 | 15.35 | 15.14 | 15.19 | 15.19 | 0.66% | 27,395 |
| Sep 4, 2025 | 15.06 | 15.12 | 14.97 | 15.09 | 15.09 | 0.40% | 151,122 |
| 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 |