RBC Quant Emerging Markets Dividend Leaders ETF - RXD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 12, 2025	23.79	23.79	23.79	23.79	23.79	403
August 11, 2025	23.55	23.54	23.54	23.58	23.53	1,510
August 08, 2025	23.52	23.54	23.54	23.54	23.52	632
August 07, 2025	23.54	23.54	23.54	23.54	23.54	100
August 06, 2025	23.35	23.34	23.34	23.35	23.29	1,500
August 05, 2025	23.11	23.11	23.11	23.11	23.11	0
August 01, 2025	23.12	23.12	23.12	23.12	23.12	111
July 31, 2025	23.45	23.45	23.45	23.45	23.45	100
July 30, 2025	23.51	23.51	23.51	23.51	23.51	0
July 29, 2025	23.43	23.43	23.43	23.43	23.43	0
July 28, 2025	23.58	23.58	23.58	23.58	23.58	76
July 25, 2025	23.57	23.57	23.57	23.57	23.57	119
July 24, 2025	23.64	23.64	23.64	23.64	23.64	0
July 23, 2025	23.58	23.59	23.46	23.62	23.57	2,520
July 22, 2025	23.53	23.45	23.32	23.53	23.45	3,500
July 21, 2025	23.56	23.56	23.43	23.56	23.56	30
July 18, 2025	23.6	23.52	23.39	23.62	23.52	3,600
July 17, 2025	23.31	23.31	23.18	23.31	23.31	0
July 16, 2025	23.3	23.31	23.18	23.34	23.3	1,800
July 15, 2025	23.23	23.28	23.15	23.28	23.23	2,700
July 14, 2025	23.07	23.13	23	23.13	23.07	1,000
July 11, 2025	23.08	23.08	22.95	23.08	23.08	158
July 10, 2025	23	23.03	22.9	23.04	23	2,640
July 09, 2025	23.05	23.05	22.92	23.09	23.04	3,300
July 08, 2025	23.02	23.06	22.93	23.06	23.02	1,508
July 07, 2025	23	22.99	22.86	23	22.99	600
July 04, 2025	23.09	23.09	22.96	23.09	23.09	900
July 03, 2025	23.05	23.08	22.95	23.09	23.05	1,146
July 02, 2025	22.94	22.97	22.84	22.97	22.94	1,100
June 30, 2025	23.03	23.03	22.9	23.03	23.03	0
June 27, 2025	23.03	23.03	22.9	23.03	23.03	919
June 26, 2025	22.99	22.99	22.86	22.99	22.99	800
June 25, 2025	22.9	22.9	22.9	22.9	22.9	1,300
June 24, 2025	22.92	23	23	23	22.92	3,100
June 23, 2025	22.47	22.47	22.47	22.47	22.47	0
June 20, 2025	22.62	22.47	22.47	22.62	22.47	800
June 19, 2025	22.19	22.19	22.19	22.19	22.19	517
June 18, 2025	22.47	22.52	22.52	22.53	22.47	3,800
June 17, 2025	22.68	22.68	22.68	22.68	22.68	0
June 16, 2025	22.68	22.68	22.68	22.68	22.68	2,010
June 13, 2025	22.48	22.45	22.45	22.48	22.45	3,401
June 12, 2025	22.96	22.96	22.96	22.96	22.96	0
June 11, 2025	22.85	22.85	22.85	22.85	22.85	0
June 10, 2025	22.85	22.85	22.85	22.85	22.85	0
June 09, 2025	22.75	22.75	22.75	22.75	22.75	200
June 06, 2025	22.4	22.4	22.4	22.4	22.4	38
June 05, 2025	22.42	22.44	22.44	22.44	22.42	600
June 04, 2025	22.19	22.19	22.19	22.19	22.19	0
June 03, 2025	22.12	22.12	22.12	22.12	22.12	185
June 02, 2025	22	22	22	22	22	0
May 30, 2025	22.39	22.39	22.39	22.39	22.39	0
May 29, 2025	22.32	22.32	22.32	22.32	22.32	0
May 28, 2025	22.35	22.35	22.35	22.35	22.35	0
May 27, 2025	22.28	22.33	22.33	22.33	22.28	239
May 26, 2025	22.22	22.22	22.22	22.22	22.22	0
May 23, 2025	22.22	22.22	22.22	22.22	22.22	146
May 22, 2025	22.6	22.6	22.55	22.6	22.6	0
May 21, 2025	22.73	22.73	22.67	22.73	22.73	0
May 20, 2025	22.85	22.85	22.79	22.85	22.85	0
May 16, 2025	22.87	22.87	22.81	22.87	22.87	0

RBC Quant Emerging Markets Dividend Leaders ETF (RXD.TO) TSX