Royal Bank of Canada (LON:0QKU)
London · Delayed Price · Currency is GBP · Price in USD 144.24
-0.82 (-0.56%)
At close: Sep 12, 2025
Royal Bank of Canada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 134.00 | 134.00 | 132.25 | 132.52 | 132.52 | -1.07% | 219 |
| Jul 23, 2025 | 133.30 | 134.09 | 133.30 | 133.95 | 132.82 | 0.50% | 520 |
| Jul 22, 2025 | 134.00 | 134.00 | 132.80 | 133.29 | 132.16 | -0.17% | 142 |
| Jul 21, 2025 | 133.74 | 133.74 | 133.00 | 133.51 | 132.38 | 0.77% | 317 |
| Jul 18, 2025 | 132.95 | 133.67 | 132.48 | 132.48 | 131.36 | 0.02% | 525 |
| Jul 17, 2025 | 131.70 | 132.54 | 130.91 | 132.46 | 131.34 | 0.75% | 390 |
| Jul 16, 2025 | 130.00 | 131.48 | 130.00 | 131.48 | 130.36 | 0.66% | 51 |
| Jul 15, 2025 | 131.99 | 132.09 | 130.56 | 130.62 | 129.51 | -0.82% | 237 |
| Jul 14, 2025 | 131.50 | 131.72 | 131.30 | 131.69 | 130.57 | -0.28% | 403 |
| Jul 11, 2025 | 132.89 | 132.89 | 131.29 | 132.07 | 130.95 | -1.08% | 391 |
| Jul 10, 2025 | 135.00 | 135.00 | 132.12 | 133.51 | 132.38 | 0.74% | 164 |
| Jul 9, 2025 | 132.00 | 132.72 | 131.79 | 132.53 | 131.40 | 0.58% | 493 |
| Jul 8, 2025 | 131.86 | 132.29 | 131.48 | 131.76 | 130.65 | -0.14% | 5,825 |
| Jul 7, 2025 | 132.28 | 133.30 | 131.49 | 131.95 | 130.83 | -0.45% | 198 |
| Jul 3, 2025 | 131.71 | 132.67 | 131.54 | 132.54 | 131.42 | 0.83% | 453 |