RBC Canadian Bank Yield Index ETF - RBNK.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	37.68	38.13	38.13	38.21	37.39	57,600
December 03, 2025	37.67	37.59	37.59	37.81	37.45	41,946
December 02, 2025	37.3	37.59	37.59	37.59	37.18	36,420
December 01, 2025	37.34	37.03	37.03	37.34	36.9	37,923
November 28, 2025	37.29	37.42	37.42	37.46	37.21	24,748
November 27, 2025	37.23	37.27	37.27	37.37	37.21	14,500
November 26, 2025	37.13	37.27	37.27	37.27	37.13	20,441
November 25, 2025	36.66	36.95	36.95	36.96	36.66	8,423
November 24, 2025	36.43	36.57	36.57	36.66	36.3	36,216
November 21, 2025	36.17	36.36	36.36	36.39	36.08	46,217
November 20, 2025	36.61	36.2	36.1	36.67	36.14	38,828
November 19, 2025	36.55	36.41	36.41	36.55	36.24	59,825
November 18, 2025	36.47	36.58	36.58	36.64	36.26	37,637
November 17, 2025	36.65	36.62	36.62	36.86	36.52	58,800
November 14, 2025	36.41	36.71	36.71	36.72	36.26	57,300
November 13, 2025	37.02	36.66	36.66	37.11	36.54	85,925
November 12, 2025	36.75	37.03	37.03	37.04	36.72	45,700
November 11, 2025	36.64	36.62	36.62	36.73	36.57	31,316
November 10, 2025	36.4	36.6	36.6	36.62	36.36	27,949
November 07, 2025	36.14	36.29	36.29	36.29	35.88	113,100
November 06, 2025	36.22	36.24	36.24	36.29	36.01	42,708
November 05, 2025	36.2	36.1	36.1	36.29	36.05	17,800
November 04, 2025	36.19	36.09	36.09	36.31	35.96	146,000
November 03, 2025	36.21	36.3	36.3	36.4	36.14	61,300
October 31, 2025	35.94	36.17	36.17	36.17	35.85	28,300
October 30, 2025	35.84	35.95	35.95	36.08	35.84	16,832
October 29, 2025	36.29	35.88	35.88	36.29	35.79	41,300
October 28, 2025	36.18	36.24	36.24	36.36	36.06	42,400
October 27, 2025	35.99	36.14	36.14	36.14	35.91	14,100
October 24, 2025	35.78	35.89	35.89	35.92	35.77	33,918
October 23, 2025	35.72	35.81	35.81	35.87	35.72	30,831
October 22, 2025	35.7	35.69	35.69	35.75	35.6	35,833
October 21, 2025	35.69	35.71	35.71	35.76	35.67	25,636
October 20, 2025	35.49	35.73	35.73	35.73	35.49	23,600
October 17, 2025	35.41	35.41	35.41	35.58	35.37	46,880
October 16, 2025	36.01	35.51	35.51	36.1	35.35	86,700
October 15, 2025	35.78	36.05	36.05	36.08	35.78	55,600
October 14, 2025	35.23	35.75	35.75	35.77	35.2	53,619
October 10, 2025	35.54	35.27	35.27	35.67	35.21	27,556
October 09, 2025	35.43	35.46	35.46	35.48	35.38	20,800
October 08, 2025	35.87	35.32	35.32	35.87	35.32	36,022
October 07, 2025	35.95	35.78	35.78	35.99	35.73	40,100
October 06, 2025	36	35.92	35.92	36	35.56	37,700
October 03, 2025	35.69	35.85	35.85	35.92	35.6	28,795
October 02, 2025	35.75	35.72	35.72	35.75	35.47	39,719
October 01, 2025	35.54	35.7	35.7	35.77	35.54	17,200
September 30, 2025	35.53	35.49	35.49	35.63	35.24	63,400
September 29, 2025	35.5	35.52	35.52	35.63	35.36	51,300
September 26, 2025	35.48	35.52	35.52	35.58	35.41	33,533
September 25, 2025	35.13	35.38	35.38	35.39	35.1	46,004
September 24, 2025	35.46	35.23	35.23	35.47	35.19	46,722
September 23, 2025	35.36	35.38	35.38	35.51	35.34	37,500
September 22, 2025	35.25	35.32	35.32	35.39	35.25	25,804
September 19, 2025	36.1	35.42	35.42	36.1	35.28	38,246
September 18, 2025	35.13	35.21	35.21	35.33	35.08	28,114
September 17, 2025	35.02	35.15	35.15	35.33	35.02	54,700
September 16, 2025	34.81	35.07	35.07	35.08	34.7	59,560
September 15, 2025	34.65	34.78	34.78	34.79	34.57	17,503
September 12, 2025	34.79	34.64	34.64	34.83	34.63	31,633
September 11, 2025	34.73	34.8	34.8	34.84	34.69	32,000

RBC Canadian Bank Yield Index ETF (RBNK.TO) TSX