RBC Quant U.S. Dividend Leaders ETF - RUD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.61	27.65	27.65	27.69	27.61	2,379
December 03, 2025	27.45	27.64	27.64	27.65	27.45	3,115
December 02, 2025	27.6	27.59	27.59	27.6	27.54	3,608
December 01, 2025	27.49	27.54	27.54	27.56	27.44	7,500
November 28, 2025	27.69	27.5	27.5	27.69	27.49	3,700
November 27, 2025	27.66	27.7	27.7	27.7	27.66	537
November 26, 2025	27.63	27.7	27.7	27.75	27.63	4,600
November 25, 2025	27.26	27.6	27.61	27.6	27.25	3,768
November 24, 2025	27.17	27.33	27.33	27.4	27.17	3,800
November 21, 2025	26.77	27.01	27.01	27.22	26.77	2,266
November 20, 2025	27.32	26.75	26.75	27.33	26.75	3,750
November 19, 2025	26.9	27	27	27.01	26.87	5,815
November 18, 2025	26.9	26.81	26.81	26.9	26.71	8,200
November 17, 2025	27.12	26.93	26.93	27.22	26.9	5,201
November 14, 2025	27.15	27.33	27.33	27.42	27.15	4,236
November 13, 2025	27.74	27.44	27.44	27.74	27.4	8,300
November 12, 2025	27.77	27.72	27.72	27.77	27.69	2,744
November 11, 2025	27.5	27.69	27.69	27.69	27.5	2,019
November 10, 2025	27.43	27.61	27.61	27.62	27.43	4,300
November 07, 2025	27.06	27.25	27.25	27.27	27.06	4,634
November 06, 2025	27.38	27.36	27.36	27.43	27.31	3,304
November 05, 2025	27.5	27.66	27.66	27.68	27.5	1,524
November 04, 2025	27.37	27.38	27.38	27.49	27.37	4,165
November 03, 2025	27.68	27.57	27.57	27.68	27.56	2,938
October 31, 2025	27.8	27.65	27.65	27.8	27.57	3,031
October 30, 2025	27.8	27.66	27.66	27.8	27.65	2,414
October 29, 2025	27.74	27.71	27.71	27.77	27.65	6,097
October 28, 2025	27.86	27.8	27.8	27.86	27.71	2,787
October 27, 2025	27.69	27.9	27.9	27.9	27.69	1,032
October 24, 2025	27.56	27.57	27.57	27.64	27.56	5,145
October 23, 2025	27.25	27.4	27.4	27.43	27.25	2,400
October 22, 2025	27.5	27.29	27.29	27.5	27.23	1,665
October 21, 2025	27.49	27.5	27.5	27.52	27.49	2,700
October 20, 2025	27.2	27.38	27.38	27.38	27.2	800
October 17, 2025	26.82	27.1	27.1	27.12	26.82	7,200
October 16, 2025	27	26.98	26.98	27	26.98	1,200
October 15, 2025	27.3	27.18	27.18	27.32	27.15	2,300
October 14, 2025	26.81	27.13	27.13	27.22	26.8	4,778
October 10, 2025	27.28	26.58	26.58	27.28	26.57	4,507
October 09, 2025	27.34	27.36	27.36	27.36	27.34	1,194
October 08, 2025	27.43	27.38	27.39	27.43	27.38	639
October 07, 2025	27.49	27.32	27.32	27.49	27.25	1,654
October 06, 2025	27.47	27.43	27.43	27.47	27.38	1,521
October 03, 2025	27.44	27.45	27.45	27.46	27.44	1,648
October 02, 2025	27.48	27.44	27.44	27.48	27.4	2,218
October 01, 2025	27.19	27.44	27.42	27.44	27.19	3,480
September 30, 2025	27.16	27.2	27.2	27.2	27.16	1,418
September 29, 2025	27.38	27.16	27.16	27.38	27.13	2,000
September 26, 2025	27.06	27.19	27.19	27.2	27.06	2,480
September 25, 2025	26.97	27.06	27.06	27.06	26.91	3,613
September 24, 2025	27.18	27.09	27.09	27.18	27.06	5,200
September 23, 2025	27.07	27.01	27.01	27.2	27.01	1,075
September 22, 2025	26.87	27.1	27.1	27.1	26.87	1,443
September 19, 2025	26.86	26.85	26.85	26.87	26.78	700
September 18, 2025	26.87	26.83	26.83	26.92	26.83	1,800
September 17, 2025	26.71	26.67	26.67	26.71	26.65	1,776
September 16, 2025	26.68	26.61	26.61	26.68	26.58	1,000
September 15, 2025	27	26.75	26.75	27	26.75	2,600
September 12, 2025	26.99	26.86	26.86	26.99	26.85	12,600
September 11, 2025	26.92	26.92	26.92	26.92	26.92	869

RBC Quant U.S. Dividend Leaders ETF (RUD.TO) TSX