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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.87	26.61	26.61	26.87	26.6	8,113
September 09, 2025	26.64	26.65	26.65	26.65	26.63	1,536
September 08, 2025	26.63	26.51	26.51	26.63	26.51	2,414
September 05, 2025	26.75	26.59	26.59	26.75	26.48	11,571
September 04, 2025	26.38	26.65	26.65	26.65	26.38	17,040
September 03, 2025	26.34	26.32	26.32	26.44	26.3	1,700
September 02, 2025	26.15	26.28	26.28	26.28	26.06	4,729
August 29, 2025	26.36	26.36	26.36	26.36	26.35	2,505
August 28, 2025	26.54	26.54	26.54	26.54	26.46	1,500
August 27, 2025	26.7	26.59	26.59	26.7	26.58	1,000
August 26, 2025	26.55	26.55	26.55	26.56	26.55	8,711
August 25, 2025	26.53	26.57	26.57	26.58	26.53	2,443
August 22, 2025	26.53	26.56	26.56	26.63	26.53	2,000
August 21, 2025	26.4	26.36	26.36	26.42	26.34	3,000
August 20, 2025	26.21	26.39	26.39	26.41	26.21	3,500
August 19, 2025	26.34	26.45	26.45	26.46	26.34	7,925
August 18, 2025	26.32	26.39	26.39	26.42	26.32	2,200
August 15, 2025	26.5	26.43	26.43	26.5	26.43	1,104
August 14, 2025	26.34	26.49	26.49	26.51	26.33	13,400

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