TASE · ROBO · stock

RoboGroup T.E.K. Ltd. (ROBO) stock price history

Every TASE trading session of RoboGroup T.E.K. Ltd. from Feb 1, 2000 to Sep 28, 2026: 5,909 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ROBO data, free keyYear by year table

ROBO adjusted close, 2000 to 2026

ROBORoboGroup T.E.K. Ltd.
₪0.4500+4,612% over one year
20052010201520202025
₪0.5230
All time high, 2026
₪0.5500
52 week high, ₪0.0042 low
5,909
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

ROBO key facts

  • RoboGroup T.E.K. Ltd. (ROBO) closed at ₪0.4500 on Sep 28, 2026 on TASE.
  • ROBO's all time high close is ₪0.5230, set on May 18, 2026; its all time low close is ₪0.0043 on May 5, 2026.
  • ROBO's 52 week range is ₪0.0042 to ₪0.5500.
  • ROBO returned +4,612% over the year to Sep 28, 2026 and +1,926% over five years.
  • Over ten years ROBO returned +3,967%, +44.9% a year compounded.
  • ROBO's deepest drawdown was -96.1% from Aug 5, 2020 to May 5, 2026.
  • DataCedar holds 5,909 daily sessions of ROBO history from Feb 1, 2000 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.

ROBO price chart, 2000 to 2026

ROBO adjusted close, Feb 1, 2000 to Sep 28, 2026₪0.0058₪0.0262₪0.1170₪0.5230200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ROBO returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.3%
3 months+26.8%
6 months+6,586%
Year to date+7,253%
1 year+4,612%
3 years+4,883%
5 years+1,926%
10 years+3,967%
Since Feb 1, 2000+988.2%
Compound annual growth, 26.7 years+9.4%

ROBO records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₪0.5230 on May 18, 2026
All time low close
₪0.0043 on May 5, 2026
52 week high
₪0.5500 on May 18, 2026
52 week low
₪0.0042 on May 5, 2026
Deepest drawdown
-96.1% from Aug 5, 2020 to May 5, 2026, recovered May 18, 2026
Best single session
+9,603% on May 18, 2026
Worst single session
-26.4% on Nov 29, 2010
Volatility, 1 year annualised
462.5%
Sessions closing higher, 1 year
27%
Growth of 1 since 2000
10.9×
Best calendar year
2020, +253%
Worst calendar year
2021, -72%

ROBO price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 1, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₪0.0066₪0.5500₪0.0042₪0.4500+6,920%9.1M186
2025₪0.0143₪0.0165₪0.0059₪0.0064-55.2%4.7M197
2024₪0.0071₪0.0163₪0.0071₪0.0143+105.2%5.6M195
2023₪0.0097₪0.0138₪0.0060₪0.0070-16.4%2.7M198
2022₪0.0188₪0.0264₪0.0080₪0.0083-54.0%12.1M197
2021₪0.0637₪0.1034₪0.0162₪0.0181-72.1%41.4M195
2020₪0.0184₪0.1220₪0.0126₪0.0649+253.0%27.6M199
2019₪0.0115₪0.0216₪0.0109₪0.0184+59.7%1.8M202
2018₪0.0095₪0.0202₪0.0095₪0.0115+25.4%3.5M209
2017₪0.0117₪0.0186₪0.0089₪0.0092-21.5%1.2M194
2016₪0.0150₪0.0148₪0.0092₪0.0117-22.0%2.1M198
2015₪0.0209₪0.0242₪0.0147₪0.0150-28.4%924.2K198
2014₪0.0267₪0.0411₪0.0154₪0.0209-21.5%1.5M195
2013₪0.0125₪0.0310₪0.0117₪0.0267+113.7%1.4M194
2012₪0.0111₪0.0137₪0.0097₪0.0125+12.0%2.3M198
2011₪0.0129₪0.0137₪0.0087₪0.0111-17.3%1.8M199
2010₪0.0127₪0.0201₪0.0093₪0.0135-7.7%3.1M243
2009₪0.0127₪0.0184₪0.0121₪0.0146+15.1%1.2M245
2008₪0.0166₪0.0228₪0.0127₪0.0127-24.0%949.6K222
2007₪0.0232₪0.0412₪0.0167₪0.0167-27.6%2.8M245
2006₪0.0262₪0.0505₪0.0204₪0.0230-11.0%1.9M257
2005₪0.0342₪0.0364₪0.0214₪0.0259-19.3%850.1K260
2004₪0.0428₪0.0678₪0.0300₪0.0321-25.1%989.7K262
2003₪0.0391₪0.0807₪0.0349₪0.0428+9.5%825.1K260
2002₪0.0414₪0.0525₪0.0347₪0.0391-5.5%153.2K261
2001₪0.0414₪0.0419₪0.0414₪0.0414-1.4%0261
2000₪0.0414₪0.0419₪0.0414₪0.0419n/a29K239

ROBO monthly closes, last 12 months

MonthMonth end closeChange
September 2026₪0.4500+3.2%
August 2026₪0.4360-12.8%
July 2026₪0.5000+40.8%
June 2026₪0.3550-13.0%
May 2026₪0.4080+8,637%
April 2026₪0.0047-26.7%
March 2026₪0.0064-0.5%
February 2026₪0.0064-13.4%
January 2026₪0.0074+15.3%
December 2025₪0.0064-7.2%
November 2025₪0.0069-20.5%
October 2025₪0.0087-7.1%

About the ROBO data

Daily bars. 5,909 sessions from Feb 1, 2000 to Sep 28, 2026, one row per TASE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TASE trading days; minute timestamps are UTC. Prices are in ILS. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ROBO/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TASE

  • RLRE Rami Levy Hashikma Real Estate Ltd
  • RMLI Rami Levi Chain Stores Hashikma Marketing 2006 Ltd
  • RMN Ram-On Investments and Holdings (1999) Ltd
  • RMON Rimon Consulting & Management Services Ltd.
  • ROTS Rotshtein Realestate Ltd
  • RPAC Rapac Communication & Infrastructure Ltd
  • RPCE Rapac Energy Ltd.
  • RPOL RP Optical Lab Ltd

Common questions

ROBO share price history

Start with any symbol.

Start free