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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	145.42	144.99	144.99	145.42	144	69
November 06, 2025	145.68	145.2	145.2	145.85	144.82	53
November 05, 2025	145.55	145.78	145.78	145.78	141.7	111
November 04, 2025	146.62	146.29	146.29	146.78	145.87	103
November 03, 2025	146.3	146.66	146.66	146.66	145.92	128
October 31, 2025	145.6	146.21	146.34	146.52	145.18	135
October 30, 2025	146.18	145.75	145.75	146.87	145.57	139
October 29, 2025	149.01	146.96	146.96	149.16	146.96	1,111
October 28, 2025	148.18	149.29	149.29	149.31	147.69	696
October 27, 2025	147.81	147.45	147.45	149.1	143.9	1,184
October 24, 2025	147.58	147.91	147.91	148.11	147.37	231
October 23, 2025	147.89	147.63	146.53	147.89	146.8	1,488
October 22, 2025	146.58	146.64	145.55	147.09	146.41	160
October 21, 2025	146.36	146.6	145.51	147.57	146.36	93
October 20, 2025	144.66	147.19	146.1	147.28	144.66	135
October 17, 2025	144.85	145.66	145.66	146	144.59	150
October 16, 2025	146.76	145.9	145.9	147.12	145.9	256
October 15, 2025	145.69	146.53	146.53	146.61	145.66	115
October 14, 2025	142.14	144.64	144.64	145.54	142.14	115
October 13, 2025	144.34	144.81	144.81	144.81	144	75
October 10, 2025	146.24	145.23	145.23	146.24	144.77	104
October 09, 2025	145.17	144.85	144.85	145.55	144.81	84
October 08, 2025	146.39	145.03	145.03	146.83	145	247
October 07, 2025	145.5	146.72	146.72	148.25	145.5	168
October 06, 2025	146.75	146.31	146.31	147.47	146.31	108
October 03, 2025	146.71	146.82	146.82	147.01	146.54	417
October 02, 2025	147.07	146.34	146.34	147.5	146.04	122
October 01, 2025	147.16	147.55	147.55	147.96	147.16	69
September 30, 2025	147.35	146.04	146.11	147.62	146	282
September 29, 2025	146.3	147.04	147.04	147.6	146.3	334
September 26, 2025	146.5	146.35	146.35	146.74	146.07	381
September 25, 2025	146.43	146.17	146.17	147.11	146.17	51
September 24, 2025	147.63	147.38	147.38	148.2	147.38	99
September 23, 2025	149	148.38	148.38	149.15	148.36	306
September 22, 2025	148	148.12	148.12	148.54	147.4	94
September 19, 2025	146.73	147.4	147.4	147.4	146.16	96
September 18, 2025	146.35	146.53	146.53	146.53	145.65	170
September 17, 2025	146.48	146.72	146.72	146.79	146.25	73
September 16, 2025	145.48	146.34	146.34	146.34	145.33	134
September 15, 2025	144.48	144.65	144.65	144.85	144.18	371
September 12, 2025	145.5	144.32	144.32	145.5	144	309
September 11, 2025	144.53	144.78	144.78	145.09	144.28	120
September 10, 2025	144.14	144.25	144.25	144.63	144.05	119
September 09, 2025	144.33	144.57	144.57	144.76	144.17	86
September 08, 2025	145.24	144.22	144.22	145.24	144.22	218
September 05, 2025	146.08	144.12	144.17	146.44	144.05	76
September 04, 2025	147.25	145.73	145.73	147.25	145.41	62
September 03, 2025	145.15	145.34	145.34	145.37	144.94	131
September 02, 2025	143.85	144.38	144.38	144.38	143.13	429
August 29, 2025	145.93	145.47	145.47	145.93	145.03	108
August 28, 2025	147	145.87	145.87	147	144.67	226
August 27, 2025	142.48	146.1	146.1	146.8	141.41	579
August 26, 2025	136.31	137.04	137.04	137.17	136.06	216
August 22, 2025	136.52	137.26	137.26	138.25	136.16	117
August 21, 2025	137.93	136.35	136.35	137.93	134.67	68
August 20, 2025	136.4	136.72	136.72	136.72	136.13	141
August 19, 2025	136.99	136.15	136.15	136.99	136.07	205
August 18, 2025	136.32	136.13	136.13	136.51	135.9	111
August 15, 2025	137.12	136.85	136.85	137.3	136.72	148
August 14, 2025	135.71	136.08	136.21	136.24	135.1	122

Royal Bank of Canada (0QKU.L) LSE