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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	148.92	147.48	147.48	149.63	147.15	737
November 19, 2025	148.47	148.12	148.12	148.87	148.06	111
November 18, 2025	146.54	147.15	147.15	148.52	146.19	86
November 17, 2025	147	147.56	147.56	148.11	146.63	220
November 14, 2025	145.82	146.4	146.4	146.47	144.94	311
November 13, 2025	148.89	147.41	147.41	149.2	147.41	115
November 12, 2025	147.81	148.9	148.9	148.93	147.4	101
November 11, 2025	146.92	148	148	148.07	146.92	289
November 10, 2025	145.82	146.68	146.68	146.68	145.82	94
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

Royal Bank of Canada (0QKU.L) LSE