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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.48	38.5	38.5	38.52	38.42	1,501
February 19, 2026	38.17	38.32	38.23	38.32	38.16	21,300
February 18, 2026	38.5	38.38	38.28	38.55	38.35	12,100
February 17, 2026	38.05	38.24	38.24	38.28	38.05	20,135
February 13, 2026	37.9	38.05	38.05	38.05	37.9	1,604
February 12, 2026	38.21	37.89	37.89	38.23	37.89	2,900
February 11, 2026	38.22	38.2	38.2	38.22	38.12	4,927
February 10, 2026	38.03	37.96	37.96	38.03	37.89	2,700
February 09, 2026	37.74	37.96	37.96	37.96	37.74	1,826
February 06, 2026	37.49	37.68	37.68	37.68	37.49	541
February 05, 2026	37.09	37.1	37.1	37.16	37.02	2,502
February 04, 2026	37.78	37.57	37.57	37.78	37.57	8,200
February 03, 2026	37.07	37.07	37.07	37.07	37.07	1,168
February 02, 2026	37.05	37.07	37.07	37.08	37.04	1,168
January 30, 2026	36.63	36.66	36.66	36.66	36.49	4,800
January 29, 2026	36.83	36.62	36.62	36.83	36.49	14,329
January 28, 2026	36.53	36.5	36.5	36.56	36.47	3,700
January 27, 2026	36.75	36.86	36.86	36.87	36.75	1,907
January 26, 2026	36.55	36.5	36.5	36.57	36.5	3,142
January 23, 2026	36.09	36.25	36.25	36.25	36.05	1,990
January 22, 2026	36.39	36.38	36.29	36.46	36.36	4,538
January 21, 2026	35.95	36.23	36.14	36.3	35.9	1,407
January 20, 2026	35.88	35.9	35.81	36.07	35.88	3,100
January 19, 2026	36.56	36.54	36.45	36.96	36.39	8,200
January 16, 2026	36.53	36.62	36.53	36.62	36.53	932
January 15, 2026	36.6	36.52	36.51	36.6	36.49	1,777
January 14, 2026	36.34	36.43	36.43	36.43	36.34	1,675
January 13, 2026	36.25	36.25	36.25	36.29	36.22	1,001
January 12, 2026	36.41	36.43	36.43	36.43	36.41	418
January 09, 2026	36.29	36.41	36.41	36.41	36.29	3,600
January 08, 2026	35.92	35.99	35.99	35.99	35.92	732
January 07, 2026	35.93	36	36	36.03	35.93	1,329
January 06, 2026	35.79	35.91	35.91	35.94	35.79	2,100
January 05, 2026	35.72	35.68	35.68	35.72	35.27	3,313
January 02, 2026	35.25	35.22	35.22	35.25	35.18	6,049
December 31, 2025	34.81	34.8	34.8	34.81	34.8	300
December 30, 2025	34.95	34.93	34.93	34.95	34.91	3,012
December 29, 2025	34.85	34.84	34.76	34.85	34.82	3,708
December 23, 2025	34.98	34.96	34.96	34.98	34.96	1,300
December 22, 2025	34.78	34.84	34.84	34.84	34.73	500
December 19, 2025	34.86	34.89	34.89	34.92	34.86	2,000
December 18, 2025	34.65	34.65	34.65	34.65	34.65	100
December 17, 2025	34.61	34.47	34.47	34.61	34.47	915
December 16, 2025	34.63	34.61	34.61	34.66	34.55	719
December 15, 2025	34.8	34.77	34.77	34.8	34.7	1,511
December 12, 2025	34.66	34.46	34.46	34.66	34.46	604
December 11, 2025	34.67	34.78	34.78	34.78	34.67	600
December 10, 2025	34.34	34.52	34.52	34.52	34.32	900
December 09, 2025	34.26	34.26	34.26	34.26	34.26	0
December 08, 2025	34.26	34.26	34.26	34.26	34.26	204
December 05, 2025	34.46	34.23	34.23	34.46	34.23	1,428
December 04, 2025	34.61	34.48	34.48	34.61	34.48	401
December 03, 2025	34.33	34.43	34.43	34.43	34.33	531
December 02, 2025	34.18	34.32	34.32	34.32	34.18	2,005
December 01, 2025	34.13	34.24	34.24	34.24	34.13	900
November 28, 2025	34.09	34.16	34.16	34.16	34.07	1,304
November 27, 2025	34.38	34.96	34.96	34.96	34.38	1,400
November 26, 2025	34.13	34.25	34.25	34.27	34.13	5,987
November 25, 2025	33.85	34.02	34.02	34.02	33.85	3,910
November 24, 2025	33.46	33.55	33.55	33.56	33.45	5,005

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