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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	32.21	32.14	32.14	32.24	32.13	10,146
August 14, 2025	32.06	32.17	32.17	32.17	32.02	12,700
August 13, 2025	31.91	32.03	32.03	32.04	31.91	8,700
August 12, 2025	31.76	31.85	31.85	31.86	31.76	7,519
August 11, 2025	31.56	31.65	31.65	31.7	31.56	11,449
August 08, 2025	31.47	31.57	31.57	31.64	31.47	10,100
August 07, 2025	31.5	31.37	31.37	31.56	31.37	5,300
August 06, 2025	31.49	31.43	31.43	31.54	31.42	12,600
August 05, 2025	31.45	31.4	31.4	31.47	31.33	6,100
August 01, 2025	31.06	31.15	31.15	31.2	31	21,448
July 31, 2025	31.39	31.27	31.27	31.46	31.27	6,284
July 30, 2025	31.52	31.5	31.5	31.65	31.48	10,773
July 29, 2025	31.67	31.45	31.45	31.67	31.42	5,147
July 28, 2025	31.73	31.62	31.62	31.73	31.56	12,724
July 25, 2025	31.59	31.73	31.73	31.75	31.5	18,010
July 24, 2025	31.68	31.62	31.62	31.71	31.62	7,520
July 23, 2025	31.76	31.75	31.63	31.84	31.74	9,601
July 22, 2025	31.62	31.66	31.55	31.69	31.62	8,500
July 21, 2025	31.57	31.6	31.48	31.69	31.53	16,300
July 18, 2025	31.57	31.51	31.51	31.57	31.48	15,746
July 17, 2025	31.22	31.55	31.55	31.59	31.22	8,384
July 16, 2025	31.17	31.29	31.29	31.31	31.06	6,979
July 15, 2025	31.23	31.16	31.16	31.23	31.11	9,041
July 14, 2025	31.24	31.21	31.21	31.26	31.16	8,000
July 11, 2025	31.3	31.25	31.25	31.3	31.14	10,400
July 10, 2025	31.22	31.4	31.4	31.47	31.22	7,204
July 09, 2025	31.13	31.21	31.21	31.27	31.13	6,593
July 08, 2025	31.03	31.07	31.07	31.07	30.97	6,644
July 07, 2025	31.09	31.02	31.02	31.25	31	13,310
July 04, 2025	31.01	31.08	31.08	31.1	31.01	4,200
July 03, 2025	30.94	31.04	31.04	31.09	30.94	5,300
July 02, 2025	30.77	30.9	30.9	30.9	30.76	17,700
June 30, 2025	30.51	30.64	30.64	30.69	30.51	23,639
June 27, 2025	30.33	30.43	30.43	30.56	30.33	14,933
June 26, 2025	30.14	30.31	30.31	30.35	30.14	7,513
June 25, 2025	30.08	30.1	30.1	30.12	30.05	3,877
June 24, 2025	29.98	30.13	30.13	30.19	29.98	19,937
June 23, 2025	29.74	29.88	29.88	29.9	29.71	9,400
June 20, 2025	30.02	29.94	29.94	30.05	29.89	41,614
June 19, 2025	29.88	29.89	29.89	29.89	29.8	1,600
June 18, 2025	29.83	29.93	29.93	29.99	29.83	6,400
June 17, 2025	29.84	29.81	29.81	29.84	29.75	19,100
June 16, 2025	29.8	29.83	29.83	30	29.8	9,234
June 13, 2025	29.65	29.69	29.69	29.8	29.61	35,100
June 12, 2025	29.8	29.84	29.84	29.85	29.75	9,300
June 11, 2025	29.98	29.78	29.78	29.98	29.77	12,270
June 10, 2025	29.89	29.92	29.92	30	29.89	9,246
June 09, 2025	29.86	29.91	29.91	30.02	29.86	8,100
June 06, 2025	29.92	29.92	29.92	29.99	29.91	5,441
June 05, 2025	29.8	29.78	29.78	29.86	29.68	15,545
June 04, 2025	29.79	29.73	29.73	29.79	29.68	14,600
June 03, 2025	29.8	29.78	29.78	29.83	29.72	16,700
June 02, 2025	29.68	29.7	29.7	29.76	29.63	10,305
May 30, 2025	29.64	29.75	29.75	29.81	29.64	10,700
May 29, 2025	29.83	29.74	29.74	29.83	29.6	11,700
May 28, 2025	29.68	29.66	29.66	29.84	29.66	6,900
May 27, 2025	29.2	29.51	29.51	29.56	29.2	9,021
May 26, 2025	29.26	29.21	29.21	29.36	29.21	2,801
May 23, 2025	28.96	29.16	29.16	29.21	28.96	9,000
May 22, 2025	29.08	29.24	29.24	29.36	29.08	7,200

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