iShares Automation & Robotics UCITS ETF (LON:RBTX)
London · Delayed Price · Currency is GBP · Price in GBX 1,601.50
+11.00 (0.69%)
Jun 24, 2026, 4:35 PM GMT
LON:RBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,597.50 | 1,609.00 | 1,584.50 | 1,601.50 | 1,601.50 | 0.69% | 170,272 |
| Jun 23, 2026 | 1,608.00 | 1,611.00 | 1,586.50 | 1,590.50 | 1,590.50 | -3.69% | 259,539 |
| Jun 22, 2026 | 1,648.00 | 1,670.50 | 1,643.50 | 1,651.50 | 1,651.50 | 0.82% | 115,428 |
| Jun 19, 2026 | 1,638.50 | 1,644.00 | 1,632.00 | 1,638.00 | 1,638.00 | 0.77% | 58,962 |
| Jun 18, 2026 | 1,606.00 | 1,634.00 | 1,603.00 | 1,625.50 | 1,625.50 | 1.94% | 170,043 |
| Jun 17, 2026 | 1,581.50 | 1,596.00 | 1,578.50 | 1,594.50 | 1,594.50 | 1.05% | 149,328 |
| Jun 16, 2026 | 1,601.00 | 1,610.00 | 1,573.97 | 1,578.00 | 1,578.00 | -1.41% | 118,213 |
| Jun 15, 2026 | 1,597.00 | 1,609.50 | 1,594.50 | 1,600.50 | 1,600.50 | 3.16% | 123,862 |
| Jun 12, 2026 | 1,521.00 | 1,551.50 | 1,516.50 | 1,551.50 | 1,551.50 | 3.99% | 225,729 |
| Jun 11, 2026 | 1,478.50 | 1,515.00 | 1,474.00 | 1,492.00 | 1,492.00 | 1.43% | 480,217 |
| Jun 10, 2026 | 1,492.00 | 1,508.50 | 1,460.00 | 1,471.00 | 1,471.00 | -0.78% | 225,412 |
| Jun 9, 2026 | 1,526.50 | 1,545.00 | 1,482.50 | 1,482.50 | 1,482.50 | -2.85% | 412,891 |
| Jun 8, 2026 | 1,476.00 | 1,533.00 | 1,474.50 | 1,526.00 | 1,526.00 | 1.23% | 313,678 |
| Jun 5, 2026 | 1,547.50 | 1,550.00 | 1,507.50 | 1,507.50 | 1,507.50 | -3.55% | 165,667 |
| Jun 4, 2026 | 1,568.00 | 1,571.00 | 1,543.50 | 1,563.00 | 1,563.00 | -0.32% | 178,356 |
| Jun 3, 2026 | 1,565.00 | 1,584.50 | 1,560.00 | 1,568.00 | 1,568.00 | 1.06% | 148,464 |
| Jun 2, 2026 | 1,543.00 | 1,553.00 | 1,542.00 | 1,551.50 | 1,551.50 | -0.35% | 88,070 |
| Jun 1, 2026 | 1,550.50 | 1,557.00 | 1,536.50 | 1,557.00 | 1,557.00 | 0.45% | 157,799 |
| May 29, 2026 | 1,552.00 | 1,565.50 | 1,540.50 | 1,550.00 | 1,550.00 | -0.29% | 127,219 |
| May 28, 2026 | 1,533.00 | 1,554.50 | 1,524.50 | 1,554.50 | 1,554.50 | 1.47% | 181,956 |
| 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 |