RBC Canadian Bank Yield Index ETF (TSX:RBNK)
Canada
· Delayed Price · Currency is CAD 38.35
+0.22 (0.58%)
At close: Dec 5, 2025
TSX:RBNK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.18 | 38.36 | 38.18 | 38.35 | 38.35 | 0.58% | 20,030 |
| Dec 4, 2025 | 37.68 | 38.21 | 37.39 | 38.13 | 38.13 | 1.44% | 57,553 |
| Dec 3, 2025 | 37.67 | 37.81 | 37.45 | 37.59 | 37.59 | 0.01% | 41,946 |
| Dec 2, 2025 | 37.30 | 37.59 | 37.18 | 37.59 | 37.59 | 1.50% | 36,420 |
| Dec 1, 2025 | 37.34 | 37.34 | 36.90 | 37.03 | 37.03 | -1.04% | 37,923 |
| Nov 28, 2025 | 37.29 | 37.46 | 37.21 | 37.42 | 37.42 | 0.40% | 24,748 |
| Nov 27, 2025 | 37.23 | 37.37 | 37.21 | 37.27 | 37.27 | - | 14,494 |
| Nov 26, 2025 | 37.13 | 37.27 | 37.13 | 37.27 | 37.27 | 0.87% | 20,441 |
| Nov 25, 2025 | 36.66 | 36.96 | 36.66 | 36.95 | 36.95 | 1.04% | 8,423 |
| Nov 24, 2025 | 36.43 | 36.66 | 36.30 | 36.57 | 36.57 | 0.58% | 36,216 |
| Nov 21, 2025 | 36.17 | 36.39 | 36.08 | 36.36 | 36.36 | 0.44% | 46,217 |
| Nov 20, 2025 | 36.61 | 36.67 | 36.14 | 36.20 | 36.10 | -0.58% | 38,828 |
| Nov 19, 2025 | 36.55 | 36.55 | 36.24 | 36.41 | 36.31 | -0.46% | 59,825 |
| Nov 18, 2025 | 36.47 | 36.64 | 36.26 | 36.58 | 36.48 | -0.11% | 37,637 |
| Nov 17, 2025 | 36.65 | 36.86 | 36.52 | 36.62 | 36.52 | -0.25% | 58,783 |
| Nov 14, 2025 | 36.41 | 36.72 | 36.26 | 36.71 | 36.61 | 0.14% | 57,270 |
| Nov 13, 2025 | 37.02 | 37.11 | 36.54 | 36.66 | 36.56 | -0.99% | 85,925 |
| Nov 12, 2025 | 36.75 | 37.04 | 36.72 | 37.03 | 36.92 | 1.11% | 45,686 |
| Nov 11, 2025 | 36.64 | 36.73 | 36.57 | 36.62 | 36.52 | 0.05% | 31,316 |
| Nov 10, 2025 | 36.40 | 36.62 | 36.36 | 36.60 | 36.50 | 0.85% | 27,949 |
| Nov 7, 2025 | 36.14 | 36.29 | 35.88 | 36.29 | 36.19 | 0.14% | 113,064 |
| Nov 6, 2025 | 36.22 | 36.29 | 36.01 | 36.24 | 36.14 | 0.39% | 42,708 |
| Nov 5, 2025 | 36.20 | 36.29 | 36.05 | 36.10 | 36.00 | 0.03% | 17,785 |
| Nov 4, 2025 | 36.19 | 36.31 | 35.96 | 36.09 | 35.99 | -0.58% | 145,968 |
| Nov 3, 2025 | 36.21 | 36.40 | 36.14 | 36.30 | 36.20 | 0.36% | 61,292 |
| Oct 31, 2025 | 35.94 | 36.17 | 35.85 | 36.17 | 36.07 | 0.61% | 28,285 |
| Oct 30, 2025 | 35.84 | 36.08 | 35.84 | 35.95 | 35.85 | 0.20% | 16,832 |
| Oct 29, 2025 | 36.29 | 36.29 | 35.79 | 35.88 | 35.78 | -0.99% | 41,299 |
| Oct 28, 2025 | 36.18 | 36.36 | 36.06 | 36.24 | 36.14 | 0.28% | 42,397 |
| Oct 27, 2025 | 35.99 | 36.14 | 35.91 | 36.14 | 36.04 | 0.70% | 14,096 |
| Oct 24, 2025 | 35.78 | 35.92 | 35.77 | 35.89 | 35.79 | 0.21% | 33,918 |
| Oct 23, 2025 | 35.72 | 35.87 | 35.72 | 35.82 | 35.60 | 0.35% | 30,831 |
| Oct 22, 2025 | 35.70 | 35.75 | 35.60 | 35.69 | 35.48 | -0.06% | 35,833 |
| Oct 21, 2025 | 35.69 | 35.76 | 35.67 | 35.71 | 35.50 | -0.06% | 25,636 |
| Oct 20, 2025 | 35.49 | 35.73 | 35.49 | 35.73 | 35.52 | 0.92% | 23,574 |
| Oct 17, 2025 | 35.41 | 35.58 | 35.37 | 35.41 | 35.19 | -0.30% | 46,880 |
| Oct 16, 2025 | 36.01 | 36.10 | 35.35 | 35.51 | 35.30 | -1.50% | 86,690 |
| Oct 15, 2025 | 35.78 | 36.08 | 35.78 | 36.05 | 35.83 | 0.84% | 55,565 |
| Oct 14, 2025 | 35.23 | 35.77 | 35.20 | 35.75 | 35.54 | 1.36% | 53,619 |
| Oct 10, 2025 | 35.54 | 35.67 | 35.21 | 35.27 | 35.06 | -0.54% | 27,556 |
| Oct 9, 2025 | 35.43 | 35.48 | 35.38 | 35.46 | 35.25 | 0.40% | 20,797 |
| Oct 8, 2025 | 35.87 | 35.87 | 35.32 | 35.32 | 35.11 | -1.27% | 36,022 |
| Oct 7, 2025 | 35.95 | 35.99 | 35.73 | 35.78 | 35.56 | -0.39% | 40,069 |
| Oct 6, 2025 | 36.00 | 36.00 | 35.56 | 35.92 | 35.70 | 0.18% | 37,700 |
| Oct 3, 2025 | 35.69 | 35.92 | 35.60 | 35.85 | 35.64 | 0.36% | 28,795 |
| Oct 2, 2025 | 35.75 | 35.75 | 35.47 | 35.72 | 35.51 | 0.06% | 39,719 |
| Oct 1, 2025 | 35.54 | 35.77 | 35.54 | 35.70 | 35.49 | 0.59% | 17,174 |
| Sep 30, 2025 | 35.53 | 35.63 | 35.24 | 35.49 | 35.28 | -0.08% | 63,378 |
| Sep 29, 2025 | 35.50 | 35.63 | 35.36 | 35.52 | 35.31 | - | 51,283 |
| Sep 26, 2025 | 35.48 | 35.58 | 35.41 | 35.52 | 35.31 | 0.40% | 33,533 |
| Sep 25, 2025 | 35.13 | 35.39 | 35.10 | 35.38 | 35.17 | 0.43% | 46,004 |
| Sep 24, 2025 | 35.46 | 35.47 | 35.19 | 35.23 | 35.02 | -0.42% | 46,722 |
| Sep 23, 2025 | 35.36 | 35.51 | 35.34 | 35.38 | 35.17 | 0.17% | 37,480 |
| Sep 22, 2025 | 35.25 | 35.39 | 35.25 | 35.32 | 35.11 | -0.28% | 25,804 |
| Sep 19, 2025 | 36.10 | 36.10 | 35.28 | 35.42 | 35.09 | 0.60% | 38,246 |
| Sep 18, 2025 | 35.13 | 35.33 | 35.08 | 35.21 | 34.89 | 0.17% | 28,114 |
| Sep 17, 2025 | 35.02 | 35.33 | 35.02 | 35.15 | 34.83 | 0.23% | 54,660 |
| Sep 16, 2025 | 34.81 | 35.08 | 34.70 | 35.07 | 34.75 | 0.83% | 59,560 |
| Sep 15, 2025 | 34.65 | 34.79 | 34.57 | 34.78 | 34.46 | 0.40% | 17,503 |
| Sep 12, 2025 | 34.79 | 34.83 | 34.63 | 34.64 | 34.32 | -0.45% | 31,633 |
| Sep 11, 2025 | 34.73 | 34.84 | 34.69 | 34.80 | 34.48 | 0.45% | 31,956 |
| Sep 10, 2025 | 34.58 | 34.70 | 34.57 | 34.64 | 34.32 | 0.38% | 19,292 |
| Sep 9, 2025 | 34.41 | 34.60 | 34.38 | 34.51 | 34.19 | 0.33% | 26,372 |
| Sep 8, 2025 | 34.33 | 34.40 | 34.19 | 34.40 | 34.08 | 0.16% | 20,761 |
| Sep 5, 2025 | 34.44 | 34.51 | 34.20 | 34.34 | 34.02 | 0.06% | 11,075 |
| Sep 4, 2025 | 34.06 | 34.33 | 34.06 | 34.32 | 34.00 | 0.94% | 18,046 |
| Sep 3, 2025 | 33.69 | 34.00 | 33.69 | 34.00 | 33.69 | 1.19% | 13,374 |
| Sep 2, 2025 | 33.41 | 33.61 | 33.39 | 33.60 | 33.29 | 0.27% | 61,190 |
| Aug 29, 2025 | 33.22 | 33.59 | 33.21 | 33.51 | 33.20 | 0.63% | 25,512 |
| Aug 28, 2025 | 33.84 | 33.88 | 33.17 | 33.30 | 32.99 | -0.24% | 18,656 |
| Aug 27, 2025 | 33.19 | 33.54 | 33.19 | 33.38 | 33.07 | 0.57% | 44,837 |
| Aug 26, 2025 | 32.45 | 33.19 | 32.45 | 33.19 | 32.88 | 3.40% | 26,821 |
| Aug 25, 2025 | 32.26 | 32.26 | 32.07 | 32.10 | 31.80 | -0.56% | 21,102 |
| Aug 22, 2025 | 32.13 | 32.32 | 32.11 | 32.28 | 31.98 | 0.40% | 10,700 |
| Aug 21, 2025 | 32.10 | 32.20 | 32.08 | 32.15 | 31.74 | 0.03% | 7,376 |
| Aug 20, 2025 | 32.19 | 32.19 | 32.06 | 32.14 | 31.73 | 0.12% | 12,585 |
| Aug 19, 2025 | 32.10 | 32.20 | 32.10 | 32.10 | 31.69 | - | 7,148 |
| Aug 18, 2025 | 32.09 | 32.10 | 32.03 | 32.10 | 31.69 | -0.12% | 20,093 |
| Aug 15, 2025 | 32.21 | 32.24 | 32.13 | 32.14 | 31.73 | -0.09% | 10,146 |
| Aug 14, 2025 | 32.06 | 32.17 | 32.02 | 32.17 | 31.76 | 0.44% | 12,700 |
| Aug 13, 2025 | 31.91 | 32.04 | 31.91 | 32.03 | 31.62 | 0.57% | 8,662 |
| Aug 12, 2025 | 31.76 | 31.86 | 31.76 | 31.85 | 31.44 | 0.63% | 7,519 |
| Aug 11, 2025 | 31.56 | 31.70 | 31.56 | 31.65 | 31.25 | 0.25% | 11,449 |
| Aug 8, 2025 | 31.47 | 31.64 | 31.47 | 31.57 | 31.17 | 0.64% | 10,053 |
| Aug 7, 2025 | 31.50 | 31.56 | 31.37 | 31.37 | 30.97 | -0.19% | 5,265 |
| Aug 6, 2025 | 31.49 | 31.54 | 31.42 | 31.43 | 31.03 | 0.10% | 12,584 |
| Aug 5, 2025 | 31.45 | 31.47 | 31.33 | 31.40 | 31.00 | 0.80% | 6,091 |
| Aug 1, 2025 | 31.06 | 31.20 | 31.00 | 31.15 | 30.75 | -0.38% | 21,448 |
| Jul 31, 2025 | 31.39 | 31.46 | 31.27 | 31.27 | 30.87 | -0.73% | 6,284 |
| Jul 30, 2025 | 31.52 | 31.65 | 31.48 | 31.50 | 31.10 | 0.16% | 10,773 |
| Jul 29, 2025 | 31.67 | 31.67 | 31.42 | 31.45 | 31.05 | -0.54% | 5,147 |
| Jul 28, 2025 | 31.73 | 31.73 | 31.56 | 31.62 | 31.22 | -0.35% | 12,724 |
| Jul 25, 2025 | 31.59 | 31.75 | 31.50 | 31.73 | 31.33 | 0.35% | 18,010 |
| Jul 24, 2025 | 31.68 | 31.71 | 31.62 | 31.62 | 31.22 | -0.41% | 7,520 |
| Jul 23, 2025 | 31.76 | 31.84 | 31.74 | 31.75 | 31.23 | 0.28% | 9,601 |
| Jul 22, 2025 | 31.62 | 31.69 | 31.62 | 31.66 | 31.14 | 0.21% | 8,460 |
| Jul 21, 2025 | 31.57 | 31.69 | 31.53 | 31.60 | 31.08 | 0.27% | 16,264 |
| Jul 18, 2025 | 31.57 | 31.57 | 31.48 | 31.51 | 31.00 | -0.13% | 15,746 |
| Jul 17, 2025 | 31.22 | 31.59 | 31.22 | 31.55 | 31.04 | 0.83% | 8,384 |
| Jul 16, 2025 | 31.17 | 31.31 | 31.06 | 31.29 | 30.78 | 0.42% | 6,979 |