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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.78	39.58	39.58	39.78	39.54	33,900
January 12, 2026	39.54	39.69	39.69	39.7	39.41	28,546
January 09, 2026	39.74	39.65	39.65	39.84	39.56	22,123
January 08, 2026	39.35	39.66	39.66	39.8	39.35	31,400
January 07, 2026	39.31	39.41	39.41	39.59	39.31	30,636
January 06, 2026	39.95	39.46	39.46	40.08	39.44	69,200
January 05, 2026	39.46	39.91	39.91	39.93	39.45	38,900
January 02, 2026	39.15	39.34	39.34	39.38	39.02	27,523
December 31, 2025	39.16	39.05	39.05	39.18	39.02	30,168
December 30, 2025	39.28	39.18	39.18	39.32	39.16	22,400
December 29, 2025	39.23	39.33	39.23	39.44	39.23	47,549
December 23, 2025	39.04	39.15	39.15	39.33	39.04	20,600
December 22, 2025	39.17	39.06	39.06	39.26	39	33,318
December 19, 2025	38.98	39.14	39.14	39.28	38.98	27,036
December 18, 2025	38.67	38.83	38.83	38.9	38.67	21,401
December 17, 2025	39.08	38.49	38.49	39.08	38.45	32,244
December 16, 2025	39.05	39.01	39.01	39.14	38.96	14,808
December 15, 2025	39.05	39.17	39.17	39.22	39.05	10,018
December 12, 2025	39.12	39.01	39.01	39.19	38.99	24,774
December 11, 2025	38.81	39.07	39.07	39.09	38.81	13,792
December 10, 2025	38.36	38.87	38.87	38.95	38.36	19,700
December 09, 2025	38.33	38.39	38.39	38.5	38.3	16,500
December 08, 2025	38.36	38.21	38.21	38.42	38.19	32,221
December 05, 2025	38.18	38.35	38.35	38.36	38.18	20,030
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

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