iShares Automation & Robotics UCITS ETF (LON:RBTX)
London · Delayed Price · Currency is GBP · Price in GBX 1,396.00
+8.50 (0.61%)
May 1, 2026, 4:35 PM GMT
LON:RBTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1,390.00 | 1,368.00 | 1,387.50 | 1,387.50 | 1.20% | 114,257 |
| Apr 29, 2026 | 1,372.30 | 1,372.50 | 1,362.00 | 1,371.00 | 1,371.00 | 0.37% | 108,101 |
| 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 | 1,355.00 | 1,339.50 | 1,355.00 | 1,355.00 | 0.41% | 85,192 |
| 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 | 1,350.50 | 1,340.50 | 1,340.50 | 1,340.50 | 0.79% | 63,427 |
| 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 | 1,255.00 | 1,236.00 | 1,252.50 | 1,252.50 | 0.40% | 54,377 |
| 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 | 1,182.00 | 1,164.00 | 1,182.00 | 1,182.00 | 4.56% | 169,827 |
| 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 |
| Mar 13, 2026 | 1,185.00 | 1,207.50 | 1,185.00 | 1,186.50 | 1,186.50 | -0.92% | 48,726 |
| Mar 12, 2026 | 1,210.00 | 1,213.00 | 1,190.50 | 1,197.50 | 1,197.50 | -0.95% | 69,630 |
| Mar 11, 2026 | 1,213.50 | 1,220.00 | 1,203.65 | 1,209.00 | 1,209.00 | -0.82% | 71,996 |
| Mar 10, 2026 | 1,215.50 | 1,222.50 | 1,203.50 | 1,219.00 | 1,219.00 | 2.70% | 113,467 |
| Mar 9, 2026 | 1,177.00 | 1,190.50 | 1,159.00 | 1,187.00 | 1,187.00 | -1.41% | 99,617 |
| Mar 6, 2026 | 1,236.50 | 1,236.50 | 1,199.50 | 1,204.00 | 1,204.00 | -1.91% | 43,316 |
| Mar 5, 2026 | 1,234.50 | 1,240.00 | 1,220.50 | 1,227.50 | 1,227.50 | -0.69% | 63,720 |
| Mar 4, 2026 | 1,213.00 | 1,241.25 | 1,211.00 | 1,236.00 | 1,236.00 | 1.94% | 125,089 |
| Mar 3, 2026 | 1,233.00 | 1,233.00 | 1,200.50 | 1,212.50 | 1,212.50 | -2.88% | 83,270 |
| Mar 2, 2026 | 1,236.50 | 1,256.50 | 1,230.00 | 1,248.50 | 1,248.50 | -0.72% | 156,868 |
| Feb 27, 2026 | 1,270.00 | 1,270.00 | 1,253.00 | 1,257.50 | 1,257.50 | -0.20% | 72,594 |
| Feb 26, 2026 | 1,270.00 | 1,272.50 | 1,253.45 | 1,260.00 | 1,260.00 | -0.12% | 82,115 |
| Feb 25, 2026 | 1,249.50 | 1,266.00 | 1,249.50 | 1,261.50 | 1,261.50 | 1.61% | 198,163 |
| Feb 24, 2026 | 1,232.00 | 1,246.50 | 1,228.50 | 1,241.50 | 1,241.50 | 1.89% | 131,395 |
| Feb 23, 2026 | 1,231.00 | 1,236.00 | 1,215.50 | 1,218.50 | 1,218.50 | -1.89% | 79,850 |
| Feb 20, 2026 | 1,248.50 | 1,252.00 | 1,231.00 | 1,242.00 | 1,242.00 | 0.28% | 191,243 |
| Feb 19, 2026 | 1,241.00 | 1,244.50 | 1,235.00 | 1,238.50 | 1,238.50 | -0.60% | 104,426 |