iShares Automation & Robotics UCITS ETF (LON:RBTX)
London · Delayed Price · Currency is GBP · Price in GBX 1,173.50
+9.00 (0.77%)
Sep 29, 2025, 4:35 PM BST
LON:RBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,170.50 | 1,173.00 | 1,162.50 | 1,164.50 | 1,164.50 | -0.17% | 40,787 |
| Sep 25, 2025 | 1,173.00 | 1,175.50 | 1,155.00 | 1,166.50 | 1,166.50 | -0.89% | 47,183 |
| Sep 24, 2025 | 1,177.00 | 1,183.50 | 1,174.00 | 1,177.00 | 1,177.00 | -0.59% | 43,370 |
| Sep 23, 2025 | 1,183.50 | 1,187.50 | 1,180.50 | 1,184.00 | 1,184.00 | 0.51% | 65,220 |
| Sep 22, 2025 | 1,177.50 | 1,180.50 | 1,170.91 | 1,178.00 | 1,178.00 | 0.62% | 73,968 |
| Sep 19, 2025 | 1,173.00 | 1,177.50 | 1,169.50 | 1,170.75 | 1,170.75 | -0.13% | 53,345 |
| Sep 18, 2025 | 1,144.00 | 1,174.26 | 1,144.00 | 1,172.25 | 1,172.25 | 3.37% | 151,871 |
| Sep 17, 2025 | 1,138.14 | 1,138.14 | 1,131.90 | 1,134.00 | 1,134.00 | 0.44% | 32,571 |
| Sep 16, 2025 | 1,139.50 | 1,142.00 | 1,127.50 | 1,129.00 | 1,129.00 | -0.88% | 60,895 |
| Sep 15, 2025 | 1,140.50 | 1,144.00 | 1,134.50 | 1,139.00 | 1,139.00 | -0.07% | 38,580 |
| Sep 12, 2025 | 1,144.50 | 1,146.50 | 1,138.50 | 1,139.75 | 1,139.75 | -0.20% | 15,153 |
| Sep 11, 2025 | 1,141.03 | 1,147.00 | 1,139.93 | 1,142.00 | 1,142.00 | 0.29% | 15,644 |
| Sep 10, 2025 | 1,143.50 | 1,145.50 | 1,138.00 | 1,138.75 | 1,138.75 | 0.31% | 37,054 |
| Sep 9, 2025 | 1,141.50 | 1,141.50 | 1,132.74 | 1,135.25 | 1,135.25 | -0.37% | 31,713 |
| Sep 8, 2025 | 1,131.50 | 1,140.00 | 1,131.50 | 1,139.50 | 1,139.50 | 1.45% | 29,344 |
| Sep 5, 2025 | 1,131.96 | 1,133.00 | 1,119.00 | 1,123.25 | 1,123.25 | 0.16% | 21,668 |
| Sep 4, 2025 | 1,122.50 | 1,125.00 | 1,115.20 | 1,121.50 | 1,121.50 | 0.36% | 29,934 |
| Sep 3, 2025 | 1,124.00 | 1,126.50 | 1,117.50 | 1,117.50 | 1,117.50 | 0.11% | 295,687 |
| Sep 2, 2025 | 1,124.50 | 1,129.50 | 1,114.08 | 1,116.25 | 1,116.25 | -1.09% | 48,503 |
| Sep 1, 2025 | 1,129.00 | 1,131.00 | 1,126.39 | 1,128.50 | 1,128.50 | -0.18% | 24,136 |
| Aug 29, 2025 | 1,142.00 | 1,145.50 | 1,127.87 | 1,130.50 | 1,130.50 | -0.75% | 26,289 |
| Aug 28, 2025 | 1,135.00 | 1,146.00 | 1,132.57 | 1,139.00 | 1,139.00 | 1.02% | 50,002 |
| Aug 27, 2025 | 1,129.00 | 1,130.50 | 1,124.66 | 1,127.50 | 1,127.50 | 0.42% | 31,163 |
| Aug 26, 2025 | 1,122.50 | 1,128.00 | 1,119.00 | 1,122.75 | 1,122.75 | -0.66% | 28,726 |
| Aug 22, 2025 | 1,110.00 | 1,131.50 | 1,107.50 | 1,130.25 | 1,130.25 | 1.62% | 46,428 |
| Aug 21, 2025 | 1,114.00 | 1,116.50 | 1,106.76 | 1,112.25 | 1,112.25 | 0.11% | 34,238 |
| Aug 20, 2025 | 1,114.00 | 1,117.00 | 1,101.80 | 1,111.00 | 1,111.00 | -1.16% | 64,870 |
| Aug 19, 2025 | 1,124.50 | 1,132.00 | 1,123.00 | 1,124.00 | 1,124.00 | -0.02% | 27,549 |
| Aug 18, 2025 | 1,110.00 | 1,125.31 | 1,110.00 | 1,124.25 | 1,124.25 | 0.29% | 19,984 |
| Aug 15, 2025 | 1,129.00 | 1,129.00 | 1,119.50 | 1,121.00 | 1,121.00 | 0.09% | 23,019 |
| Aug 14, 2025 | 1,127.50 | 1,128.50 | 1,120.00 | 1,120.00 | 1,120.00 | -0.51% | 23,976 |
| Aug 13, 2025 | 1,125.50 | 1,127.50 | 1,122.00 | 1,125.75 | 1,125.75 | 0.33% | 27,735 |
| Aug 12, 2025 | 1,113.50 | 1,123.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.13% | 87,232 |
| Aug 11, 2025 | 1,139.50 | 1,139.50 | 1,122.16 | 1,123.50 | 1,123.50 | -0.35% | 148,511 |
| Aug 8, 2025 | 1,128.50 | 1,131.50 | 1,126.00 | 1,127.50 | 1,127.50 | -0.04% | 28,961 |
| Aug 7, 2025 | 1,132.50 | 1,142.50 | 1,127.50 | 1,128.00 | 1,128.00 | 0.36% | 69,428 |
| Aug 6, 2025 | 1,137.50 | 1,142.18 | 1,120.00 | 1,124.00 | 1,124.00 | -0.93% | 161,304 |
| Aug 5, 2025 | 1,149.00 | 1,149.50 | 1,132.50 | 1,134.50 | 1,134.50 | -0.40% | 19,050 |
| Aug 4, 2025 | 1,143.00 | 1,143.00 | 1,128.50 | 1,139.00 | 1,139.00 | 1.33% | 25,837 |
| Aug 1, 2025 | 1,149.50 | 1,150.50 | 1,074.55 | 1,124.00 | 1,124.00 | -2.81% | 96,138 |
| Jul 31, 2025 | 1,166.50 | 1,171.00 | 1,155.00 | 1,156.50 | 1,156.50 | -0.30% | 28,685 |
| Jul 30, 2025 | 1,159.50 | 1,162.50 | 1,155.70 | 1,160.00 | 1,160.00 | 0.32% | 38,768 |
| Jul 29, 2025 | 1,161.50 | 1,171.00 | 1,156.25 | 1,156.25 | 1,156.25 | 0.13% | 51,685 |
| Jul 28, 2025 | 1,163.50 | 1,164.92 | 1,154.50 | 1,154.75 | 1,154.75 | 0.20% | 40,664 |
| Jul 25, 2025 | 1,147.50 | 1,154.04 | 1,145.97 | 1,152.50 | 1,152.50 | 0.35% | 51,750 |
| Jul 24, 2025 | 1,152.50 | 1,155.63 | 1,143.50 | 1,148.50 | 1,148.50 | 0.37% | 18,639 |
| Jul 23, 2025 | 1,142.50 | 1,148.00 | 1,142.00 | 1,144.25 | 1,144.25 | 0.73% | 38,574 |
| Jul 22, 2025 | 1,141.00 | 1,142.50 | 1,131.00 | 1,136.00 | 1,136.00 | -1.00% | 23,582 |
| Jul 21, 2025 | 1,150.00 | 1,152.22 | 1,145.74 | 1,147.50 | 1,147.50 | 0.17% | 34,981 |
| Jul 18, 2025 | 1,152.00 | 1,155.22 | 1,141.50 | 1,145.50 | 1,145.50 | -0.39% | 28,894 |