Royal Bank of Canada (LON:0QKU)
London · Delayed Price · Currency is GBP · Price in USD 144.36
-1.18 (-0.81%)
At close: Nov 7, 2025
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 145.42 | 145.61 | 144.00 | 144.36 | 144.36 | -0.81% | 69 |
| Nov 6, 2025 | 145.68 | 145.85 | 144.69 | 145.54 | 145.54 | -0.07% | 53 |
| Nov 5, 2025 | 145.51 | 148.84 | 141.70 | 145.64 | 145.64 | -0.04% | 111 |
| Nov 4, 2025 | 146.62 | 146.84 | 145.63 | 145.70 | 145.70 | -0.91% | 103 |
| Nov 3, 2025 | 146.30 | 147.04 | 145.86 | 147.04 | 147.04 | 0.48% | 128 |
| Oct 31, 2025 | 145.60 | 146.52 | 145.18 | 146.34 | 146.34 | 0.40% | 140 |
| Oct 30, 2025 | 146.18 | 147.08 | 145.57 | 145.75 | 145.75 | -0.82% | 139 |
| Oct 29, 2025 | 148.64 | 149.16 | 146.96 | 146.96 | 146.96 | -1.56% | 1,111 |
| Oct 28, 2025 | 148.18 | 149.31 | 147.69 | 149.29 | 149.29 | 1.18% | 696 |
| Oct 27, 2025 | 147.81 | 149.10 | 143.90 | 147.55 | 147.55 | -0.21% | 1,184 |
| Oct 24, 2025 | 147.58 | 148.16 | 147.30 | 147.86 | 146.76 | 0.16% | 231 |
| Oct 23, 2025 | 147.89 | 147.89 | 146.80 | 147.63 | 146.53 | 0.57% | 1,488 |
| Oct 22, 2025 | 146.58 | 147.12 | 146.39 | 146.80 | 145.71 | 0.14% | 160 |
| Oct 21, 2025 | 146.36 | 147.57 | 146.36 | 146.60 | 145.51 | -0.40% | 93 |
| Oct 20, 2025 | 144.49 | 147.28 | 144.49 | 147.19 | 146.10 | 1.05% | 146 |
| Oct 17, 2025 | 144.86 | 146.00 | 144.59 | 145.66 | 144.58 | -0.16% | 176 |
| Oct 16, 2025 | 146.76 | 147.20 | 145.90 | 145.90 | 144.82 | -0.38% | 256 |
| Oct 15, 2025 | 145.69 | 146.75 | 145.50 | 146.46 | 145.37 | 0.63% | 115 |
| Oct 14, 2025 | 142.80 | 145.54 | 142.14 | 145.54 | 144.46 | 0.63% | 115 |
| Oct 13, 2025 | 144.34 | 144.87 | 144.00 | 144.63 | 143.56 | -0.16% | 75 |
| Oct 10, 2025 | 146.24 | 146.24 | 144.77 | 144.86 | 143.79 | 0.01% | 104 |
| Oct 9, 2025 | 145.17 | 145.55 | 144.81 | 144.85 | 143.78 | -0.12% | 84 |
| Oct 8, 2025 | 146.39 | 146.83 | 145.00 | 145.03 | 143.95 | -1.03% | 255 |
| Oct 7, 2025 | 145.50 | 148.25 | 145.50 | 146.55 | 145.46 | -0.32% | 172 |
| Oct 6, 2025 | 146.75 | 147.47 | 145.93 | 147.01 | 145.92 | 0.13% | 108 |
| Oct 3, 2025 | 145.04 | 147.01 | 145.04 | 146.82 | 145.73 | 0.33% | 417 |
| Oct 2, 2025 | 147.07 | 147.50 | 146.00 | 146.34 | 145.25 | -0.82% | 122 |
| Oct 1, 2025 | 147.16 | 147.96 | 147.16 | 147.55 | 146.45 | 0.87% | 69 |
| Sep 30, 2025 | 147.35 | 147.62 | 146.00 | 146.28 | 145.19 | -0.89% | 66 |
| Sep 29, 2025 | 147.38 | 147.60 | 146.21 | 147.60 | 146.50 | 0.99% | 289 |
| Sep 26, 2025 | 146.50 | 146.74 | 146.01 | 146.16 | 145.07 | -0.01% | 381 |
| Sep 25, 2025 | 146.43 | 147.11 | 146.17 | 146.17 | 145.08 | -0.88% | 51 |
| Sep 24, 2025 | 147.05 | 148.24 | 147.05 | 147.47 | 146.37 | -0.62% | 99 |
| Sep 23, 2025 | 149.00 | 149.25 | 148.35 | 148.38 | 147.28 | 0.03% | 306 |
| Sep 22, 2025 | 147.56 | 148.54 | 147.27 | 148.33 | 147.23 | 0.63% | 94 |
| Sep 19, 2025 | 145.03 | 147.40 | 145.03 | 147.40 | 146.31 | 0.60% | 96 |
| Sep 18, 2025 | 146.35 | 146.53 | 145.65 | 146.53 | 145.44 | -0.13% | 170 |
| Sep 17, 2025 | 146.48 | 146.79 | 146.22 | 146.72 | 145.63 | 0.26% | 73 |
| Sep 16, 2025 | 146.57 | 149.54 | 145.31 | 146.34 | 145.25 | 1.17% | 134 |
| Sep 15, 2025 | 144.48 | 144.85 | 144.12 | 144.65 | 143.58 | 0.28% | 371 |
| Sep 12, 2025 | 145.50 | 145.50 | 144.00 | 144.24 | 143.17 | -0.56% | 309 |
| Sep 11, 2025 | 144.53 | 145.09 | 144.28 | 145.06 | 143.98 | 0.56% | 1,076 |
| Sep 10, 2025 | 144.14 | 144.63 | 144.05 | 144.25 | 143.18 | -0.22% | 119 |
| Sep 9, 2025 | 144.33 | 144.91 | 144.17 | 144.57 | 143.49 | 0.24% | 86 |
| Sep 8, 2025 | 145.24 | 145.33 | 144.22 | 144.22 | 143.15 | -0.32% | 218 |
| Sep 5, 2025 | 146.08 | 146.44 | 144.05 | 144.69 | 143.61 | -0.72% | 82 |
| Sep 4, 2025 | 147.25 | 147.25 | 145.36 | 145.73 | 144.65 | 0.27% | 69 |
| Sep 3, 2025 | 145.15 | 145.37 | 144.77 | 145.34 | 144.26 | 0.76% | 131 |
| Sep 2, 2025 | 143.86 | 144.40 | 143.13 | 144.24 | 143.17 | -0.85% | 429 |
| Aug 29, 2025 | 145.93 | 145.93 | 145.03 | 145.47 | 144.39 | -0.05% | 108 |