RBC Quant EAFE Dividend Leaders ETF - RID.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	32.26	32.27	32.26	32.27	32.26	305
August 15, 2025	32.38	32.39	32.39	32.39	32.38	400
August 14, 2025	32.04	32.18	32.18	32.18	32.04	932
August 13, 2025	32	32.04	32.04	32.05	32	1,645
August 12, 2025	31.84	31.87	31.87	31.89	31.84	703
August 11, 2025	31.51	31.53	31.53	31.56	31.51	1,208
August 08, 2025	31.36	31.46	31.46	31.5	31.36	1,846
August 07, 2025	31.09	31.13	31.13	31.13	31.09	486
August 06, 2025	30.82	30.89	30.89	30.89	30.82	1,000
August 05, 2025	30.7	30.69	30.69	30.7	30.69	1,214
August 01, 2025	30.3	30.32	30.32	30.32	30.3	523
July 31, 2025	30.63	30.63	30.63	30.63	30.63	200
July 30, 2025	30.76	30.69	30.69	30.8	30.6	1,000
July 29, 2025	30.91	30.85	30.85	30.91	30.79	3,239
July 28, 2025	31.02	30.72	30.72	31.02	30.72	500
July 25, 2025	31.25	31.25	31.25	31.25	31.25	0
July 24, 2025	31.22	31.25	31.25	31.32	31.22	2,700
July 23, 2025	31.04	31.32	31.22	31.32	31.04	2,900
July 22, 2025	30.56	30.57	30.48	30.57	30.56	1,107
July 21, 2025	30.66	30.55	30.46	30.66	30.55	2,330
July 18, 2025	30.5	30.36	30.26	30.5	30.36	2,848
July 17, 2025	30.35	30.4	30.31	30.42	30.35	2,600
July 16, 2025	30.27	30.31	30.22	30.32	30.21	2,510
July 15, 2025	30.5	30.29	30.29	30.5	30.29	2,533
July 14, 2025	30.57	30.59	30.59	30.59	30.57	305
July 11, 2025	30.62	30.57	30.57	30.62	30.54	2,600
July 10, 2025	30.77	30.75	30.75	30.77	30.75	1,500
July 09, 2025	30.71	30.76	30.76	30.76	30.71	1,700
July 08, 2025	30.38	30.57	30.57	30.58	30.38	2,105
July 07, 2025	30.45	30.37	30.37	30.48	30.37	3,200
July 04, 2025	30.4	30.59	30.59	30.59	30.3	2,429
July 03, 2025	30.41	30.45	30.45	30.48	30.37	4,330
July 02, 2025	30.44	30.49	30.49	30.49	30.44	338
June 30, 2025	30.42	30.48	30.48	30.48	30.42	2,600
June 27, 2025	30.58	30.6	30.6	30.61	30.58	556
June 26, 2025	30.17	30.17	30.17	30.17	30.17	1,041
June 25, 2025	30.01	30.02	30.02	30.04	30	900
June 24, 2025	30.23	30.27	30.27	30.28	30.23	800
June 23, 2025	29.54	29.96	29.96	29.96	29.54	1,431
June 20, 2025	29.94	29.77	29.68	29.94	29.77	1,826
June 19, 2025	29.9	30.94	30.84	30.94	29.65	3,200
June 18, 2025	30.04	29.97	29.87	30.04	29.93	4,000
June 17, 2025	29.73	29.71	29.62	29.73	29.71	500
June 16, 2025	29.84	29.84	29.74	29.84	29.84	4,700
June 13, 2025	30.02	29.92	29.82	30.05	29.92	2,000
June 12, 2025	30.12	30.12	30.02	30.12	30.12	0
June 11, 2025	30.17	30.17	30.07	30.17	30.17	0
June 10, 2025	30.12	30.12	30.02	30.12	30.12	0
June 09, 2025	30.19	30.19	30.19	30.19	30.19	100
June 06, 2025	30.1	30.15	30.15	30.15	30.1	445
June 05, 2025	29.98	29.93	29.93	29.98	29.93	300
June 04, 2025	29.95	30.01	30.01	30.01	29.94	4,700
June 03, 2025	29.92	29.92	29.92	29.94	29.9	1,700
June 02, 2025	29.89	30.04	30.04	30.04	29.89	542
May 30, 2025	29.78	29.78	29.78	29.78	29.78	300
May 29, 2025	29.82	29.84	29.84	29.84	29.82	508
May 28, 2025	29.89	29.68	29.68	29.89	29.68	1,057
May 27, 2025	29.86	29.93	29.93	29.93	29.86	3,308
May 26, 2025	29.51	29.51	29.51	29.51	29.51	0
May 23, 2025	29.49	29.58	29.58	29.58	29.49	700

RBC Quant EAFE Dividend Leaders ETF (RID.TO) TSX