Skip to main content
Royal Bank of Canada (LON:0QKU)
London flag London · Delayed Price · Currency is GBP · Price in USD
161.52
+0.79 (0.49%)
Dec 5, 2025, 5:08 PM BST

Royal Bank of Canada Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025162.16162.16161.06161.55161.550.51%445
Dec 4, 2025160.19161.39157.20160.73160.732.74%1,622
Dec 3, 2025154.40158.00154.40156.44156.441.39%585
Dec 2, 2025154.66154.66150.71154.29154.290.50%384
Dec 1, 2025155.57155.57153.25153.52153.52-0.34%208
Nov 28, 2025154.00154.48153.33154.04154.040.64%115
Nov 26, 2025152.73153.06152.46153.06153.060.91%121
Nov 25, 2025150.52151.72150.00151.68151.680.89%1,147
Nov 24, 2025149.61150.85148.44150.34150.340.39%329
Nov 21, 2025148.12149.78147.75149.76149.761.55%161
Nov 20, 2025148.92149.74147.15147.48147.48-0.45%737
Nov 19, 2025146.81148.96146.81148.14148.14-0.21%111
Nov 18, 2025144.13148.52144.13148.45148.450.62%86
Nov 17, 2025151.76151.76146.63147.53147.530.79%220
Nov 14, 2025145.82146.51144.86146.37146.37-0.22%311
Nov 13, 2025148.89149.20146.69146.69146.69-1.29%115
Nov 12, 2025147.81148.94147.26148.61148.610.49%101
Nov 11, 2025148.62148.62146.92147.89147.890.78%289
Nov 10, 2025145.82146.74145.75146.74146.741.65%94
Nov 7, 2025145.42145.61144.00144.36144.36-0.81%69
Nov 6, 2025145.68145.85144.69145.54145.54-0.07%53
Nov 5, 2025145.51148.84141.70145.64145.64-0.04%111
Nov 4, 2025146.62146.84145.63145.70145.70-0.91%103
Nov 3, 2025146.30147.04145.86147.04147.040.48%128
Oct 31, 2025145.60146.52145.18146.34146.340.40%140
Oct 30, 2025146.18147.08145.57145.75145.75-0.82%139
Oct 29, 2025148.64149.16146.96146.96146.96-1.56%1,111
Oct 28, 2025148.18149.31147.69149.29149.291.18%696
Oct 27, 2025147.81149.10143.90147.55147.55-0.21%1,184
Oct 24, 2025147.58148.16147.30147.86146.760.16%231
Oct 23, 2025147.89147.89146.80147.63146.530.57%1,488
Oct 22, 2025146.58147.12146.39146.80145.710.14%160
Oct 21, 2025146.36147.57146.36146.60145.51-0.40%93
Oct 20, 2025144.49147.28144.49147.19146.101.05%146
Oct 17, 2025144.86146.00144.59145.66144.58-0.16%176
Oct 16, 2025146.76147.20145.90145.90144.82-0.38%256
Oct 15, 2025145.69146.75145.50146.46145.370.63%115
Oct 14, 2025142.80145.54142.14145.54144.460.63%115
Oct 13, 2025144.34144.87144.00144.63143.56-0.16%75
Oct 10, 2025146.24146.24144.77144.86143.780.01%104
Oct 9, 2025145.17145.55144.81144.85143.78-0.12%84
Oct 8, 2025146.39146.83145.00145.03143.95-1.03%255
Oct 7, 2025145.50148.25145.50146.55145.46-0.32%172
Oct 6, 2025146.75147.47145.93147.01145.920.13%108
Oct 3, 2025145.04147.01145.04146.82145.730.33%417
Oct 2, 2025147.07147.50146.00146.34145.25-0.82%122
Oct 1, 2025147.16147.96147.16147.55146.450.87%69
Sep 30, 2025147.35147.62146.00146.28145.19-0.89%66
Sep 29, 2025147.38147.60146.21147.60146.500.99%289
Sep 26, 2025146.50146.74146.01146.16145.07-0.01%381
Sep 25, 2025146.43147.11146.17146.17145.08-0.88%51
Sep 24, 2025147.05148.24147.05147.47146.37-0.62%99
Sep 23, 2025149.00149.25148.35148.38147.280.03%306
Sep 22, 2025147.56148.54147.27148.33147.230.63%94
Sep 19, 2025145.03147.40145.03147.40146.310.60%96
Sep 18, 2025146.35146.53145.65146.53145.44-0.13%170
Sep 17, 2025146.48146.79146.22146.72145.620.26%73
Sep 16, 2025146.57149.54145.31146.34145.251.17%134
Sep 15, 2025144.48144.85144.12144.65143.580.28%371
Sep 12, 2025145.50145.50144.00144.24143.17-0.56%309
Sep 11, 2025144.53145.09144.28145.06143.980.56%1,076
Sep 10, 2025144.14144.63144.05144.25143.18-0.22%119
Sep 9, 2025144.33144.91144.17144.57143.490.24%86
Sep 8, 2025145.24145.33144.22144.22143.15-0.32%218
Sep 5, 2025146.08146.44144.05144.69143.61-0.72%82
Sep 4, 2025147.25147.25145.36145.73144.650.27%69
Sep 3, 2025145.15145.37144.77145.34144.260.76%131
Sep 2, 2025143.86144.40143.13144.24143.17-0.85%429
Aug 29, 2025145.93145.93145.03145.47144.39-0.05%108
Aug 28, 2025147.00147.00144.67145.54144.46-0.62%226
Aug 27, 2025142.48146.80141.41146.45145.366.91%579
Aug 26, 2025136.31137.17136.06136.99135.970.34%216
Aug 25, 2025137.88137.88136.52136.52135.51-1.15%380
Aug 22, 2025136.52138.25136.16138.11137.081.10%117
Aug 21, 2025137.93137.93134.67136.61135.590.07%68
Aug 20, 2025136.40136.75136.13136.52135.510.27%141
Aug 19, 2025136.99136.99136.07136.15135.140.02%205
Aug 18, 2025136.33136.51135.90136.13135.11-0.31%123
Aug 15, 2025137.12137.30136.56136.56135.540.39%81
Aug 14, 2025135.71136.24135.10136.03135.020.10%133
Aug 13, 2025134.80135.90134.80135.90134.890.68%170
Aug 12, 2025133.43135.05133.43134.98133.981.23%89
Aug 11, 2025132.60133.60132.52133.34132.340.27%260
Aug 8, 2025132.75133.09132.26132.97131.990.67%150
Aug 7, 2025132.80132.96132.09132.09131.100.02%67
Aug 6, 2025131.32132.06131.06132.06131.081.16%281
Aug 5, 2025129.09130.80129.09130.54129.570.67%205
Aug 4, 2025129.79129.94128.83129.68128.711.04%214
Aug 1, 2025127.88128.40127.50128.35127.39-0.05%176
Jul 31, 2025129.54129.56128.39128.41127.46-1.15%128
Jul 30, 2025129.46129.93129.28129.90128.930.62%127
Jul 29, 2025130.22130.23129.10129.10128.14-1.14%73
Jul 28, 2025132.73132.73130.56130.59129.62-1.12%470
Jul 25, 2025131.69132.07131.00132.07131.09-0.34%208
Jul 24, 2025134.00134.00132.25132.52131.54-1.07%219
Jul 23, 2025133.30134.09133.30133.95131.830.50%520
Jul 22, 2025134.00134.00132.80133.29131.18-0.17%142
Jul 21, 2025133.74133.74133.00133.51131.390.77%317
Jul 18, 2025132.95133.67132.48132.48130.390.02%525
Jul 17, 2025131.70132.54130.91132.46130.370.75%390