iShares Automation & Robotics UCITS ETF (LON:RBTX)
London · Delayed Price · Currency is GBP · Price in GBX 1,554.50
+22.50 (1.47%)
May 28, 2026, 4:35 PM GMT
LON:RBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1,533.00 | 1,538.00 | 1,533.00 | 1,534.50 | - | 0.16% | 11,536 |
| May 27, 2026 | 1,551.50 | 1,573.00 | 1,529.00 | 1,532.00 | 1,532.00 | -0.84% | 126,430 |
| May 26, 2026 | 1,540.50 | 1,556.50 | 1,533.00 | 1,545.00 | 1,545.00 | 1.18% | 160,487 |
| May 22, 2026 | 1,507.00 | 1,527.00 | 1,505.50 | 1,527.00 | 1,527.00 | 3.07% | 157,676 |
| May 21, 2026 | 1,487.50 | 1,495.00 | 1,474.50 | 1,481.50 | 1,481.50 | 0.10% | 101,844 |
| May 20, 2026 | 1,447.50 | 1,483.50 | 1,443.50 | 1,480.00 | 1,480.00 | 3.32% | 121,304 |
| May 19, 2026 | 1,443.50 | 1,452.00 | 1,421.00 | 1,432.50 | 1,432.50 | -1.14% | 114,694 |
| May 18, 2026 | 1,455.50 | 1,480.50 | 1,445.00 | 1,449.00 | 1,449.00 | -1.96% | 159,611 |
| May 15, 2026 | 1,487.50 | 1,502.00 | 1,464.50 | 1,478.00 | 1,478.00 | -1.60% | 92,292 |
| May 14, 2026 | 1,487.50 | 1,504.50 | 1,483.00 | 1,502.00 | 1,502.00 | 0.81% | 74,103 |
| May 13, 2026 | 1,503.00 | 1,513.50 | 1,478.15 | 1,490.00 | 1,490.00 | 0.88% | 190,518 |
| May 12, 2026 | 1,507.00 | 1,514.00 | 1,473.50 | 1,477.00 | 1,477.00 | -2.31% | 95,426 |
| May 11, 2026 | 1,514.50 | 1,533.00 | 1,508.00 | 1,512.00 | 1,512.00 | 1.10% | 138,391 |
| May 8, 2026 | 1,484.00 | 1,499.50 | 1,481.50 | 1,495.50 | 1,495.50 | 0.94% | 81,567 |
| May 7, 2026 | 1,489.50 | 1,493.00 | 1,476.50 | 1,481.50 | 1,481.50 | 0.51% | 118,341 |
| May 6, 2026 | 1,455.50 | 1,487.50 | 1,454.50 | 1,474.00 | 1,474.00 | 2.79% | 241,251 |
| May 5, 2026 | 1,403.50 | 1,437.00 | 1,403.00 | 1,434.00 | 1,434.00 | 2.72% | 114,641 |
| May 1, 2026 | 1,389.50 | 1,398.50 | 1,382.50 | 1,396.00 | 1,396.00 | 0.61% | 73,610 |
| Apr 30, 2026 | 1,368.00 | 1,393.50 | 1,368.00 | 1,387.50 | 1,387.50 | 1.20% | 114,270 |
| Apr 29, 2026 | 1,372.00 | 1,375.50 | 1,360.50 | 1,371.00 | 1,371.00 | 0.37% | 111,989 |
| Apr 28, 2026 | 1,392.00 | 1,394.50 | 1,362.55 | 1,366.00 | 1,366.00 | -2.11% | 82,093 |
| Apr 27, 2026 | 1,409.50 | 1,418.00 | 1,393.00 | 1,395.50 | 1,395.50 | 0.14% | 220,755 |
| Apr 24, 2026 | 1,382.00 | 1,403.00 | 1,378.50 | 1,393.50 | 1,393.50 | 2.84% | 115,800 |
| Apr 23, 2026 | 1,343.50 | 1,356.50 | 1,338.46 | 1,355.00 | 1,355.00 | 0.41% | 85,196 |
| Apr 22, 2026 | 1,357.50 | 1,358.00 | 1,346.00 | 1,349.50 | 1,349.50 | 0.67% | 57,506 |
| Apr 21, 2026 | 1,344.50 | 1,353.50 | 1,336.00 | 1,340.50 | 1,340.50 | 0.79% | 63,436 |
| Apr 20, 2026 | 1,332.50 | 1,338.50 | 1,323.50 | 1,330.00 | 1,330.00 | -1.04% | 149,650 |
| Apr 17, 2026 | 1,316.50 | 1,347.50 | 1,313.50 | 1,344.00 | 1,344.00 | 2.52% | 118,161 |
| Apr 16, 2026 | 1,300.50 | 1,314.00 | 1,297.50 | 1,311.00 | 1,311.00 | 2.10% | 77,969 |
| Apr 15, 2026 | 1,279.50 | 1,287.50 | 1,278.50 | 1,284.00 | 1,284.00 | 0.23% | 66,499 |
| Apr 14, 2026 | 1,277.00 | 1,286.00 | 1,275.00 | 1,281.00 | 1,281.00 | 2.28% | 81,660 |
| Apr 13, 2026 | 1,238.00 | 1,255.50 | 1,235.00 | 1,252.50 | 1,252.50 | 0.40% | 59,046 |
| Apr 10, 2026 | 1,242.00 | 1,250.77 | 1,240.52 | 1,247.50 | 1,247.50 | 1.05% | 99,103 |
| Apr 9, 2026 | 1,240.50 | 1,240.50 | 1,229.00 | 1,234.50 | 1,234.50 | -0.56% | 79,789 |
| Apr 8, 2026 | 1,234.00 | 1,247.50 | 1,231.50 | 1,241.50 | 1,241.50 | 5.79% | 96,394 |
| Apr 7, 2026 | 1,181.50 | 1,188.50 | 1,169.00 | 1,173.50 | 1,173.50 | -0.09% | 167,342 |
| Apr 2, 2026 | 1,154.00 | 1,183.50 | 1,144.57 | 1,174.50 | 1,174.50 | -0.63% | 172,561 |
| Apr 1, 2026 | 1,172.50 | 1,182.50 | 1,163.16 | 1,182.00 | 1,182.00 | 4.56% | 169,846 |
| Mar 31, 2026 | 1,118.00 | 1,132.50 | 1,115.00 | 1,130.50 | 1,130.50 | 0.27% | 145,263 |
| Mar 30, 2026 | 1,124.00 | 1,141.50 | 1,119.50 | 1,127.50 | 1,127.50 | -0.22% | 71,025 |
| Mar 27, 2026 | 1,153.00 | 1,154.98 | 1,123.00 | 1,130.00 | 1,130.00 | -2.29% | 113,178 |
| Mar 26, 2026 | 1,177.00 | 1,178.00 | 1,156.50 | 1,156.50 | 1,156.50 | -2.24% | 56,507 |
| Mar 25, 2026 | 1,179.00 | 1,188.00 | 1,174.33 | 1,183.00 | 1,183.00 | 1.59% | 86,311 |
| Mar 24, 2026 | 1,168.00 | 1,170.00 | 1,150.00 | 1,164.50 | 1,164.50 | -0.56% | 56,690 |
| Mar 23, 2026 | 1,142.50 | 1,200.00 | 1,141.00 | 1,171.00 | 1,171.00 | 0.56% | 141,950 |
| Mar 20, 2026 | 1,185.00 | 1,185.00 | 1,164.50 | 1,164.50 | 1,164.50 | -0.56% | 89,435 |
| Mar 19, 2026 | 1,183.00 | 1,184.91 | 1,163.00 | 1,171.00 | 1,171.00 | -1.68% | 61,897 |
| Mar 18, 2026 | 1,203.50 | 1,208.00 | 1,187.00 | 1,191.00 | 1,191.00 | 0.21% | 64,911 |
| Mar 17, 2026 | 1,188.00 | 1,202.50 | 1,182.50 | 1,188.50 | 1,188.50 | -0.75% | 53,156 |
| Mar 16, 2026 | 1,194.50 | 1,209.50 | 1,188.50 | 1,197.50 | 1,197.50 | 0.93% | 46,904 |