iShares Automation & Robotics UCITS ETF (LON:RBTX)
London · Delayed Price · Currency is GBP · Price in GBX 1,651.50
+6.50 (0.40%)
Sep 23, 2026, 10:42 AM GMT
LON:RBTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,654.00 | 1,654.50 | 1,649.50 | 1,653.50 | - | 0.52% | 16,231 |
| Sep 22, 2026 | 1,628.00 | 1,645.00 | 1,628.00 | 1,645.00 | 1,645.00 | 1.42% | 96,617 |
| Sep 21, 2026 | 1,598.00 | 1,623.00 | 1,597.50 | 1,622.00 | 1,622.00 | 3.21% | 89,410 |
| Sep 18, 2026 | 1,578.50 | 1,583.00 | 1,569.00 | 1,571.50 | 1,571.50 | 0.10% | 63,097 |
| Sep 17, 2026 | 1,546.00 | 1,570.00 | 1,546.00 | 1,570.00 | 1,570.00 | 1.78% | 34,993 |
| Sep 16, 2026 | 1,526.00 | 1,544.50 | 1,525.50 | 1,542.50 | 1,542.50 | 1.48% | 56,463 |
| Sep 15, 2026 | 1,521.00 | 1,527.50 | 1,510.00 | 1,520.00 | 1,520.00 | -0.52% | 85,805 |
| Sep 14, 2026 | 1,532.50 | 1,534.00 | 1,517.98 | 1,528.00 | 1,528.00 | -1.58% | 79,675 |
| Sep 11, 2026 | 1,535.50 | 1,554.50 | 1,532.00 | 1,552.50 | 1,552.50 | 0.94% | 52,315 |
| Sep 10, 2026 | 1,560.00 | 1,560.00 | 1,531.00 | 1,538.00 | 1,538.00 | -1.13% | 65,629 |
| Sep 9, 2026 | 1,566.50 | 1,570.50 | 1,550.00 | 1,555.50 | 1,555.50 | -1.21% | 60,866 |
| Sep 8, 2026 | 1,575.50 | 1,578.00 | 1,569.00 | 1,574.50 | 1,574.50 | -0.35% | 179,748 |
| Sep 7, 2026 | 1,581.50 | 1,588.50 | 1,574.50 | 1,580.00 | 1,580.00 | 0.13% | 81,795 |
| Sep 4, 2026 | 1,572.00 | 1,581.00 | 1,570.50 | 1,578.00 | 1,578.00 | 0.38% | 52,335 |
| Sep 3, 2026 | 1,556.00 | 1,572.00 | 1,554.50 | 1,572.00 | 1,572.00 | 2.01% | 45,012 |
| Sep 2, 2026 | 1,542.50 | 1,547.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.03% | 34,615 |
| Sep 1, 2026 | 1,589.50 | 1,593.00 | 1,553.89 | 1,557.00 | 1,557.00 | -3.26% | 102,008 |
| Aug 28, 2026 | 1,612.50 | 1,617.00 | 1,602.93 | 1,609.50 | 1,609.50 | 0.03% | 53,101 |
| Aug 27, 2026 | 1,592.00 | 1,612.00 | 1,590.50 | 1,609.00 | 1,609.00 | 2.65% | 72,982 |
| Aug 26, 2026 | 1,571.00 | 1,578.00 | 1,561.50 | 1,567.50 | 1,567.50 | -0.22% | 88,361 |
| Aug 25, 2026 | 1,572.50 | 1,577.50 | 1,562.00 | 1,571.00 | 1,571.00 | 1.06% | 51,839 |
| Aug 24, 2026 | 1,565.00 | 1,571.50 | 1,550.00 | 1,554.50 | 1,554.50 | -1.52% | 92,406 |
| Aug 21, 2026 | 1,574.00 | 1,588.00 | 1,566.00 | 1,578.50 | 1,578.50 | 0.57% | 43,052 |
| Aug 20, 2026 | 1,586.50 | 1,586.50 | 1,562.50 | 1,569.50 | 1,569.50 | -0.88% | 59,626 |
| Aug 19, 2026 | 1,575.00 | 1,590.00 | 1,565.50 | 1,583.50 | 1,583.50 | 0.28% | 161,183 |
| Aug 18, 2026 | 1,618.50 | 1,619.50 | 1,579.00 | 1,579.00 | 1,579.00 | -4.04% | 113,229 |
| Aug 17, 2026 | 1,642.00 | 1,646.00 | 1,636.50 | 1,645.50 | 1,645.50 | 1.23% | 63,639 |
| Aug 14, 2026 | 1,643.00 | 1,645.50 | 1,625.50 | 1,625.50 | 1,625.50 | -0.64% | 98,719 |
| Aug 13, 2026 | 1,631.00 | 1,640.00 | 1,626.50 | 1,636.00 | 1,636.00 | 0.71% | 102,695 |
| Aug 12, 2026 | 1,615.00 | 1,631.00 | 1,613.50 | 1,624.50 | 1,624.50 | 1.21% | 91,133 |
| Aug 11, 2026 | 1,598.00 | 1,614.50 | 1,594.80 | 1,605.00 | 1,605.00 | 0.47% | 71,887 |
| Aug 10, 2026 | 1,612.50 | 1,619.00 | 1,596.00 | 1,597.50 | 1,597.50 | -0.71% | 99,078 |
| Aug 7, 2026 | 1,588.50 | 1,613.00 | 1,586.00 | 1,609.00 | 1,609.00 | 1.23% | 176,670 |
| Aug 6, 2026 | 1,582.50 | 1,593.00 | 1,557.00 | 1,589.50 | 1,589.50 | -0.44% | 105,365 |
| Aug 5, 2026 | 1,613.00 | 1,617.00 | 1,588.50 | 1,596.50 | 1,596.50 | 0.63% | 153,532 |
| Aug 4, 2026 | 1,555.50 | 1,586.50 | 1,550.50 | 1,586.50 | 1,586.50 | 3.39% | 154,587 |
| Aug 3, 2026 | 1,523.50 | 1,538.50 | 1,504.50 | 1,534.50 | 1,534.50 | 2.23% | 95,284 |
| Jul 31, 2026 | 1,514.50 | 1,531.50 | 1,496.00 | 1,501.00 | 1,501.00 | 1.18% | 161,067 |
| Jul 30, 2026 | 1,456.50 | 1,487.50 | 1,449.50 | 1,483.50 | 1,483.50 | 1.40% | 189,043 |
| Jul 29, 2026 | 1,471.00 | 1,483.64 | 1,457.00 | 1,463.00 | 1,463.00 | -0.44% | 139,449 |
| Jul 28, 2026 | 1,459.50 | 1,472.00 | 1,444.00 | 1,469.50 | 1,469.50 | 0.41% | 215,672 |
| Jul 27, 2026 | 1,495.00 | 1,504.00 | 1,457.50 | 1,463.50 | 1,463.50 | -1.18% | 115,565 |
| Jul 24, 2026 | 1,478.50 | 1,494.00 | 1,464.50 | 1,481.00 | 1,481.00 | 0.03% | 149,761 |
| Jul 23, 2026 | 1,494.50 | 1,502.00 | 1,480.50 | 1,480.50 | 1,480.50 | -1.30% | 105,698 |
| Jul 22, 2026 | 1,483.50 | 1,500.00 | 1,480.50 | 1,500.00 | 1,500.00 | -0.23% | 181,120 |
| Jul 21, 2026 | 1,481.50 | 1,504.40 | 1,480.50 | 1,503.50 | 1,503.50 | 2.24% | 96,036 |
| Jul 20, 2026 | 1,454.50 | 1,476.50 | 1,452.50 | 1,470.50 | 1,470.50 | 1.84% | 82,025 |
| Jul 17, 2026 | 1,443.50 | 1,459.00 | 1,432.00 | 1,444.00 | 1,444.00 | -2.83% | 234,144 |
| Jul 16, 2026 | 1,498.00 | 1,498.50 | 1,472.23 | 1,486.00 | 1,486.00 | -1.10% | 184,451 |
| Jul 15, 2026 | 1,543.00 | 1,547.50 | 1,501.46 | 1,502.50 | 1,502.50 | -2.15% | 147,605 |