Royal Bank of Canada - 0QKU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	171.2	172.06	172.06	172.32	169.4	399
February 19, 2026	172.21	169.95	169.95	172.21	169.19	288
February 18, 2026	168	170.57	170.57	171.54	168	8,953
February 17, 2026	170	169.62	169.62	170.22	168.18	924
February 13, 2026	169.4	169.36	169.36	171.7	167.13	271
February 12, 2026	172.95	169.65	169.65	174.41	169	558
February 11, 2026	175.46	173.4	173.48	178.4	173.24	4,215
February 10, 2026	173.7	174.61	174.61	176.18	173.7	5,092
February 09, 2026	170.09	173	173	173	170.09	779
February 06, 2026	163.24	170.33	170.47	172	163.24	389
February 05, 2026	169.3	169.52	169.52	172	167.85	513
February 04, 2026	170.6	169.93	169.93	174	169.45	10,938
February 03, 2026	168.59	169.79	169.79	170.38	167.35	10,348
February 02, 2026	166.21	168.26	168.26	169.5	165.07	705
January 30, 2026	167.3	166.69	166.69	169.48	165.54	822
January 29, 2026	167.55	168.44	168.44	168.53	165.5	350
January 28, 2026	168	165.93	165.93	169.32	165.6	854
January 27, 2026	166.39	168.54	168.54	169.1	166.39	60
January 26, 2026	170.97	168.08	168.08	170.97	167.58	460
January 23, 2026	172	169.15	169.15	172	168.23	1,423
January 22, 2026	169	169.22	168.03	169.56	168.53	844
January 21, 2026	169	168.23	167.05	169	166	195
January 20, 2026	169.17	167.94	166.76	169.5	167.79	912
January 16, 2026	169.15	169.06	169.06	169.17	168.7	351
January 15, 2026	168.76	168.95	168.95	169.35	168.55	202
January 14, 2026	168.74	168.65	168.65	169.12	167.46	142
January 13, 2026	168.32	168.5	168.5	170.18	168.32	758
January 12, 2026	168.63	168.47	168.47	169.63	165.56	368
January 09, 2026	169.67	169.76	169.76	169.93	169.02	175
January 08, 2026	168.96	169.53	169.53	170.78	168.77	102
January 07, 2026	170.16	170.38	170.38	170.69	168.94	722
January 06, 2026	173.49	174.25	174.25	176.96	172.28	340
January 05, 2026	170.69	170.84	170.84	173	170.58	100
January 02, 2026	171.24	170.64	169.99	171.33	169.99	136
December 31, 2025	171.65	170.82	170.82	171.66	170.82	687
December 30, 2025	174.69	172.07	172.19	174.69	171.42	163
December 29, 2025	172.32	172.06	172.06	172.32	169.91	144
December 24, 2025	171.33	171.36	171.5	171.71	170.81	75
December 23, 2025	171	170.64	170.64	171	169.7	439
December 22, 2025	171	169.7	169.7	171	168.8	469
December 19, 2025	167	169.2	169.19	169.27	167	347
December 18, 2025	166.03	168.11	168.11	168.11	166.03	532
December 17, 2025	166.59	164.88	164.88	166.59	164.68	160
December 16, 2025	168.34	166.54	166.54	168.34	166.54	100
December 15, 2025	166.34	166.61	166.61	167.8	166.15	286
December 12, 2025	167.78	165.96	166.62	167.94	165.9	143
December 11, 2025	165.8	166.02	166.02	166.28	165.36	101
December 10, 2025	163.32	164.55	164.55	164.55	163.13	148
December 09, 2025	163.73	163.98	163.98	164.4	163.66	396
December 08, 2025	163	163.09	163.09	163.61	162.53	136
December 05, 2025	162.16	162.46	162.46	162.46	161.21	528
December 04, 2025	160.19	160.73	160.73	161.39	157.2	1,622
December 03, 2025	154.4	156.32	156.32	158	154.4	562
December 02, 2025	154.66	154.29	154.29	154.66	150.71	384
December 01, 2025	155.57	153.52	153.52	155.57	153.25	208
November 28, 2025	154	154.18	154.34	154.48	153.33	102
November 26, 2025	152.73	153.06	152.93	153.06	152.46	121
November 25, 2025	150.52	151.58	151.58	151.71	150	1,147
November 24, 2025	149.61	150.34	150.34	150.85	148.44	329
November 21, 2025	148.12	147.89	149.76	149.78	147.75	156

Royal Bank of Canada (0QKU.L) LSE