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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	134.8	135.7	135.7	135.87	134.8	170
August 12, 2025	133.43	134.98	134.98	135.01	133.43	89
August 11, 2025	132.6	133.46	133.46	133.6	132.52	260
August 08, 2025	132.75	132.76	132.76	132.96	132.26	150
August 07, 2025	132.8	132.09	132.09	132.96	132.08	67
August 06, 2025	131.32	131.94	131.94	132	131.06	281
August 05, 2025	129.09	130.4	130.4	130.63	129.09	205
August 04, 2025	129.79	129.72	129.72	129.94	128.83	214
August 01, 2025	127.88	127.56	127.56	128.4	127.5	176
July 31, 2025	129.54	128.69	128.69	129.56	128.39	128
July 30, 2025	129.46	129.92	129.92	129.93	129.28	127
July 29, 2025	130.22	129.25	129.25	130.23	129.24	73
July 28, 2025	132.73	130.61	130.61	132.73	130.61	470
July 25, 2025	131.69	131.49	131.49	132.07	131	208
July 24, 2025	134	132.83	132.83	134	132.25	219
July 23, 2025	133.3	134.01	132.88	134.01	133.3	520
July 22, 2025	134	133.45	132.33	134	132.8	142
July 21, 2025	133.74	133.51	132.38	133.74	133	317
July 18, 2025	132.95	132.48	131.37	133.67	132.48	525
July 17, 2025	131.7	132.42	132.42	132.54	130.91	390
July 16, 2025	130	131.21	131.21	131.48	130	51
July 15, 2025	131.99	131.12	131.12	132.09	130.56	237
July 14, 2025	131.5	131.42	131.42	131.72	131.3	403
July 11, 2025	132.89	131.48	131.48	132.89	131.29	391
July 10, 2025	135	133.51	133.51	135	132.12	164
July 09, 2025	132	132.55	132.55	132.72	131.79	493
July 08, 2025	131.85	131.48	131.48	132.29	131.48	5,825
July 07, 2025	132.28	132.91	131.95	133.3	131.49	182
July 03, 2025	131.71	131.87	131.87	132.67	131.54	453
July 02, 2025	131.66	131.49	131.49	131.88	131.04	340
July 01, 2025	131.62	132.33	132.33	132.4	131.23	123
June 30, 2025	129.75	131.23	131.23	131.27	129.75	251
June 27, 2025	131.5	130.56	130.56	131.5	129.88	289
June 26, 2025	128.59	130.25	130.25	130.25	128.59	84
June 25, 2025	129.25	127.62	127.62	129.25	127.62	135
June 24, 2025	128.8	128.72	128.72	128.85	127.96	109
June 23, 2025	126.8	126.98	126.98	127.13	126.08	212
June 20, 2025	128	127.43	127.43	128.94	127.26	182
June 18, 2025	128.5	128.53	128.53	128.73	128.16	61
June 17, 2025	130.09	128.87	128.87	130.09	128.23	33
June 16, 2025	128.86	129.68	129.68	129.99	128.24	276
June 13, 2025	127.97	128.51	128.51	128.51	127.41	124
June 12, 2025	128.5	128.38	128.38	128.56	128.08	183
June 11, 2025	128.5	128.58	128.58	129.5	128.14	356
June 10, 2025	127.79	128.06	128.06	128.27	127.79	558
June 09, 2025	127.57	127.65	127.65	127.82	127.17	237
June 06, 2025	127.57	127.47	127.47	128.13	127.4	73
June 05, 2025	128.16	127.49	127.49	128.31	127.13	115
June 04, 2025	127.76	127.83	127.83	127.96	127.26	139
June 03, 2025	127.86	127.87	127.95	128.13	127.36	121
June 02, 2025	126.43	127.27	127.27	127.37	126.27	232
May 30, 2025	124.86	126.45	126.45	126.45	124.05	1,053
May 29, 2025	128.8	125.19	125.19	131	124.52	1,809
May 28, 2025	128.34	129.21	129.21	129.22	128.28	422
May 27, 2025	129.49	128.77	128.77	129.49	128.16	315
May 23, 2025	126.22	128.57	128.57	128.59	126.05	411
May 22, 2025	125.75	126.32	126.32	126.55	124.94	68

Royal Bank of Canada (0QKU.L) LSE