Royal Bank of Canada (LON:0QKU)
London · Delayed Price · Currency is GBP · Price in USD 172.06
+2.04 (1.20%)
At close: Feb 20, 2026
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 171.20 | 172.32 | 169.40 | 172.06 | 172.06 | 1.20% | 608 |
| Feb 19, 2026 | 172.21 | 172.21 | 168.89 | 170.02 | 170.02 | -0.23% | 288 |
| Feb 18, 2026 | 170.20 | 171.60 | 168.00 | 170.41 | 170.41 | 0.54% | 8,953 |
| Feb 17, 2026 | 169.50 | 170.29 | 167.70 | 169.49 | 169.49 | 0.08% | 924 |
| Feb 13, 2026 | 169.40 | 171.70 | 167.13 | 169.36 | 169.36 | -0.26% | 326 |
| Feb 12, 2026 | 170.00 | 174.90 | 169.00 | 169.80 | 169.80 | -2.08% | 558 |
| Feb 11, 2026 | 175.46 | 178.40 | 173.24 | 173.40 | 173.40 | -0.97% | 4,419 |
| Feb 10, 2026 | 173.70 | 176.27 | 173.70 | 175.09 | 175.09 | 1.17% | 5,092 |
| Feb 9, 2026 | 171.39 | 173.07 | 170.09 | 173.07 | 173.07 | 1.61% | 779 |
| Feb 6, 2026 | 163.24 | 172.00 | 163.24 | 170.33 | 170.33 | 0.47% | 530 |
| Feb 5, 2026 | 169.30 | 172.00 | 167.85 | 169.54 | 169.54 | -0.25% | 513 |
| Feb 4, 2026 | 169.00 | 174.00 | 169.00 | 169.96 | 169.96 | -0.15% | 10,938 |
| Feb 3, 2026 | 165.50 | 170.38 | 165.50 | 170.21 | 170.21 | 1.26% | 10,348 |
| Feb 2, 2026 | 166.23 | 169.50 | 165.07 | 168.09 | 168.09 | 1.05% | 705 |
| Jan 30, 2026 | 167.30 | 169.48 | 165.39 | 166.35 | 166.35 | -1.32% | 1,109 |
| Jan 29, 2026 | 166.00 | 168.86 | 165.50 | 168.58 | 168.58 | 1.58% | 350 |
| Jan 28, 2026 | 168.00 | 169.32 | 165.46 | 165.95 | 165.95 | -1.54% | 854 |
| Jan 27, 2026 | 166.39 | 169.11 | 166.39 | 168.54 | 168.54 | 0.27% | 60 |
| Jan 26, 2026 | 170.97 | 170.97 | 167.58 | 168.08 | 168.08 | -0.63% | 460 |
| Jan 23, 2026 | 172.00 | 172.00 | 168.04 | 169.15 | 167.95 | -0.04% | 1,436 |
| Jan 22, 2026 | 169.00 | 169.56 | 168.23 | 169.22 | 168.03 | 0.74% | 844 |
| Jan 21, 2026 | 169.00 | 169.00 | 166.00 | 167.99 | 166.80 | 0.03% | 195 |
| Jan 20, 2026 | 169.36 | 169.50 | 166.02 | 167.94 | 166.75 | -0.77% | 912 |
| Jan 16, 2026 | 169.15 | 169.39 | 168.70 | 169.24 | 168.05 | 0.17% | 379 |
| Jan 15, 2026 | 168.76 | 169.35 | 168.55 | 168.95 | 167.76 | 0.18% | 206 |
| Jan 14, 2026 | 168.74 | 169.12 | 167.46 | 168.65 | 167.46 | 0.16% | 154 |
| Jan 13, 2026 | 168.32 | 170.33 | 168.32 | 168.37 | 167.18 | -0.06% | 758 |
| Jan 12, 2026 | 166.80 | 169.63 | 165.56 | 168.47 | 167.28 | -0.76% | 368 |
| Jan 9, 2026 | 169.67 | 169.93 | 168.94 | 169.76 | 168.56 | 0.24% | 175 |
| Jan 8, 2026 | 168.25 | 170.78 | 168.25 | 169.35 | 168.16 | - | 102 |
| Jan 7, 2026 | 170.16 | 170.69 | 168.94 | 169.35 | 168.15 | -1.35% | 722 |
| Jan 6, 2026 | 173.49 | 176.96 | 171.67 | 171.67 | 170.46 | -0.77% | 398 |
| Jan 5, 2026 | 170.69 | 173.00 | 170.58 | 173.00 | 171.77 | 1.77% | 100 |
| Jan 2, 2026 | 171.24 | 171.33 | 169.99 | 169.99 | 168.79 | -0.71% | 151 |
| Dec 31, 2025 | 171.65 | 171.66 | 170.78 | 171.20 | 169.99 | -0.51% | 687 |
| Dec 30, 2025 | 174.69 | 174.69 | 171.42 | 172.07 | 170.86 | 0.01% | 170 |
| Dec 29, 2025 | 172.32 | 172.32 | 169.91 | 172.06 | 170.85 | 0.41% | 301 |
| Dec 24, 2025 | 171.33 | 171.71 | 170.81 | 171.36 | 170.15 | 0.12% | 75 |
| Dec 23, 2025 | 171.00 | 171.15 | 169.70 | 171.15 | 169.94 | 0.54% | 471 |
| Dec 22, 2025 | 171.00 | 171.00 | 168.80 | 170.23 | 169.03 | 0.61% | 469 |
| Dec 19, 2025 | 167.00 | 169.27 | 167.00 | 169.20 | 168.01 | 0.65% | 359 |
| Dec 18, 2025 | 166.03 | 168.11 | 165.88 | 168.11 | 166.92 | 2.03% | 532 |
| Dec 17, 2025 | 166.59 | 166.78 | 164.65 | 164.76 | 163.60 | -1.07% | 160 |
| Dec 16, 2025 | 170.17 | 172.89 | 166.52 | 166.54 | 165.36 | -0.10% | 100 |
| Dec 15, 2025 | 168.99 | 170.55 | 166.13 | 166.71 | 165.53 | 0.15% | 286 |
| Dec 12, 2025 | 167.78 | 167.94 | 165.47 | 166.46 | 165.28 | 0.26% | 307 |
| Dec 11, 2025 | 165.41 | 166.29 | 165.08 | 166.02 | 164.85 | 0.96% | 101 |
| Dec 10, 2025 | 162.78 | 164.55 | 162.78 | 164.44 | 163.28 | 0.28% | 148 |
| Dec 9, 2025 | 166.70 | 166.70 | 163.66 | 163.98 | 162.82 | 0.55% | 396 |
| Dec 8, 2025 | 162.47 | 163.68 | 162.47 | 163.09 | 161.94 | 0.39% | 136 |