Royal Bank of Canada (LON:0QKU)
London · Delayed Price · Currency is GBP · Price in USD 146.34
-1.21 (-0.82%)
At close: Oct 2, 2025
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 145.04 | 147.01 | 145.04 | 146.82 | 146.82 | 0.33% | 417 |
| Oct 2, 2025 | 147.07 | 147.50 | 146.00 | 146.34 | 146.34 | -0.82% | 122 |
| Oct 1, 2025 | 147.16 | 147.96 | 147.16 | 147.55 | 147.55 | 0.87% | 69 |
| Sep 30, 2025 | 147.35 | 147.62 | 146.00 | 146.28 | 146.28 | -0.89% | 66 |
| Sep 29, 2025 | 147.38 | 147.60 | 146.21 | 147.60 | 147.60 | 0.99% | 289 |
| Sep 26, 2025 | 146.50 | 146.74 | 146.01 | 146.16 | 146.16 | -0.01% | 381 |
| Sep 25, 2025 | 146.43 | 147.11 | 146.17 | 146.17 | 146.17 | -0.88% | 51 |
| Sep 24, 2025 | 147.05 | 148.24 | 147.05 | 147.47 | 147.47 | -0.62% | 99 |
| Sep 23, 2025 | 149.00 | 149.25 | 148.35 | 148.38 | 148.38 | 0.03% | 306 |
| Sep 22, 2025 | 147.56 | 148.54 | 147.27 | 148.33 | 148.33 | 0.63% | 94 |
| Sep 19, 2025 | 145.03 | 147.40 | 145.03 | 147.40 | 147.40 | 0.60% | 96 |
| Sep 18, 2025 | 146.35 | 146.53 | 145.65 | 146.53 | 146.53 | -0.13% | 170 |
| Sep 17, 2025 | 146.48 | 146.79 | 146.22 | 146.72 | 146.72 | 0.26% | 73 |
| Sep 16, 2025 | 146.57 | 149.54 | 145.31 | 146.34 | 146.34 | 1.17% | 134 |
| Sep 15, 2025 | 144.48 | 144.85 | 144.12 | 144.65 | 144.65 | 0.28% | 371 |
| Sep 12, 2025 | 145.50 | 145.50 | 144.00 | 144.24 | 144.24 | -0.56% | 309 |
| Sep 11, 2025 | 144.53 | 145.09 | 144.28 | 145.06 | 145.06 | 0.56% | 1,076 |
| Sep 10, 2025 | 144.14 | 144.63 | 144.05 | 144.25 | 144.25 | -0.22% | 119 |
| Sep 9, 2025 | 144.33 | 144.91 | 144.17 | 144.57 | 144.57 | 0.24% | 86 |
| Sep 8, 2025 | 145.24 | 145.33 | 144.22 | 144.22 | 144.22 | -0.32% | 218 |
| Sep 5, 2025 | 146.08 | 146.44 | 144.05 | 144.69 | 144.69 | -0.72% | 82 |
| Sep 4, 2025 | 147.25 | 147.25 | 145.36 | 145.73 | 145.73 | 0.27% | 69 |
| Sep 3, 2025 | 145.15 | 145.37 | 144.77 | 145.34 | 145.34 | 0.76% | 131 |
| Sep 2, 2025 | 143.86 | 144.40 | 143.13 | 144.24 | 144.24 | -0.85% | 429 |
| Aug 29, 2025 | 145.93 | 145.93 | 145.03 | 145.47 | 145.47 | -0.05% | 108 |
| Aug 28, 2025 | 147.00 | 147.00 | 144.67 | 145.54 | 145.54 | -0.62% | 226 |
| Aug 27, 2025 | 142.48 | 146.80 | 141.41 | 146.45 | 146.45 | 6.91% | 579 |
| Aug 26, 2025 | 136.31 | 137.17 | 136.06 | 136.99 | 136.99 | 0.34% | 216 |
| Aug 25, 2025 | 137.88 | 137.88 | 136.52 | 136.52 | 136.52 | -1.15% | 380 |
| Aug 22, 2025 | 136.52 | 138.25 | 136.16 | 138.11 | 138.11 | 1.10% | 117 |
| Aug 21, 2025 | 137.93 | 137.93 | 134.67 | 136.61 | 136.61 | 0.07% | 68 |
| Aug 20, 2025 | 136.40 | 136.75 | 136.13 | 136.52 | 136.52 | 0.27% | 141 |
| Aug 19, 2025 | 136.99 | 136.99 | 136.07 | 136.15 | 136.15 | 0.02% | 205 |
| Aug 18, 2025 | 136.33 | 136.51 | 135.90 | 136.13 | 136.13 | -0.31% | 123 |
| Aug 15, 2025 | 137.12 | 137.30 | 136.56 | 136.56 | 136.56 | 0.39% | 81 |
| Aug 14, 2025 | 135.71 | 136.24 | 135.10 | 136.03 | 136.03 | 0.10% | 133 |
| Aug 13, 2025 | 134.80 | 135.90 | 134.80 | 135.90 | 135.90 | 0.68% | 170 |
| Aug 12, 2025 | 133.43 | 135.05 | 133.43 | 134.98 | 134.98 | 1.23% | 89 |
| Aug 11, 2025 | 132.60 | 133.60 | 132.52 | 133.34 | 133.34 | 0.27% | 260 |
| Aug 8, 2025 | 132.75 | 133.09 | 132.26 | 132.97 | 132.97 | 0.67% | 150 |
| Aug 7, 2025 | 132.80 | 132.96 | 132.09 | 132.09 | 132.09 | 0.02% | 67 |
| Aug 6, 2025 | 131.32 | 132.06 | 131.06 | 132.06 | 132.06 | 1.16% | 281 |
| Aug 5, 2025 | 129.09 | 130.80 | 129.09 | 130.54 | 130.54 | 0.67% | 205 |
| Aug 4, 2025 | 129.79 | 129.94 | 128.83 | 129.68 | 129.68 | 1.04% | 214 |
| Aug 1, 2025 | 127.88 | 128.40 | 127.50 | 128.35 | 128.35 | -0.05% | 176 |
| Jul 31, 2025 | 129.54 | 129.56 | 128.39 | 128.41 | 128.41 | -1.15% | 128 |
| Jul 30, 2025 | 129.46 | 129.93 | 129.28 | 129.90 | 129.90 | 0.62% | 127 |
| Jul 29, 2025 | 130.22 | 130.23 | 129.10 | 129.10 | 129.10 | -1.14% | 73 |
| Jul 28, 2025 | 132.73 | 132.73 | 130.56 | 130.59 | 130.59 | -1.12% | 470 |
| Jul 25, 2025 | 131.69 | 132.07 | 131.00 | 132.07 | 132.07 | -0.34% | 208 |