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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Royal Bank of Canada (0QKU.L) LSE