UK markets closed

Royal Bank of Canada (0QKU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
112.28+1.34 (+1.21%)
At close: 06:20PM BST
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024112.12112.64111.78112.25112.2534
17 Jul 2024110.08111.00110.08110.94110.94277
16 Jul 2024110.73110.93110.33110.80110.80159
15 Jul 2024110.70111.31110.70110.94110.9423
12 Jul 2024110.49111.44110.40111.38111.3849
11 Jul 2024111.22111.28110.67110.67110.6746
10 Jul 2024109.81110.80109.81110.40110.40393
09 Jul 2024109.49110.18109.26109.81109.8159
08 Jul 2024109.03109.23108.79108.86108.8664
05 Jul 2024110.06110.31108.96109.32109.3261
04 Jul 2024------
03 Jul 2024108.71109.33108.19108.98108.985,953
02 Jul 2024106.13107.20105.83106.98106.98347
01 Jul 2024107.04107.29106.53106.59106.5932
28 Jun 2024106.15106.71106.00106.71106.71205
27 Jun 2024105.61105.91105.32105.91105.91256
26 Jun 2024105.37105.54105.17105.31105.3167
25 Jun 2024106.58106.63105.72106.17106.17904
24 Jun 2024103.73105.72103.49105.48105.48202
21 Jun 2024103.00103.38102.60103.38103.381,655
20 Jun 2024103.83103.83103.00103.10103.1039,887
19 Jun 2024------
18 Jun 2024103.60104.23103.60103.77103.774,802
17 Jun 2024103.57103.74102.80103.08103.0832
14 Jun 2024104.22104.22102.57103.79103.7950
13 Jun 2024105.26105.26104.12104.21104.21155
12 Jun 2024106.50106.64106.00106.22106.22302
11 Jun 2024105.57105.57105.08105.08105.08436
10 Jun 2024106.26106.28105.68106.19106.19217
07 Jun 2024106.99107.20106.37106.77106.77244
06 Jun 2024107.11107.62106.90107.33107.3359
05 Jun 2024107.90108.12106.63106.63106.6379
04 Jun 2024107.80108.36107.18107.68107.6864
03 Jun 2024109.29109.45107.79108.17108.1787
31 May 2024109.12109.26107.41108.13108.1399
30 May 2024102.58108.20102.58108.07108.07317
29 May 2024103.95104.00103.06103.29103.29105
28 May 2024105.29105.31104.71105.06105.06113
24 May 2024103.70105.64103.70105.64105.6461
23 May 2024106.62106.62105.13105.13105.1318
22 May 2024105.39106.28105.00106.28106.2876
21 May 2024105.75106.30105.05105.57105.5742
20 May 2024106.72107.20106.54106.59106.5971
17 May 2024106.20106.49105.87106.44106.44131
16 May 2024105.66106.43105.30106.00106.00768
15 May 2024104.66104.89104.24104.59104.5994
14 May 2024104.89104.99103.94104.15104.152,463
13 May 2024103.08104.54103.07104.35104.351,194
10 May 2024103.62103.98103.40103.48103.4879
09 May 2024102.04102.80102.04102.76102.7643
08 May 2024100.68101.85100.68101.85101.8526
07 May 2024102.04102.14101.32101.34101.3418,094
03 May 2024100.12100.79100.08100.52100.5277
02 May 202498.0498.2797.9298.2798.27219
01 May 202496.6797.2696.6796.8796.87194
30 Apr 202497.3697.7697.1597.2097.20316
29 Apr 202498.3298.5798.1898.1898.1867
26 Apr 202497.8798.3197.4698.2598.25347
25 Apr 202496.3997.5095.9697.4597.45513
24 Apr 202498.4298.7096.8497.2697.26522
24 Apr 20241.009429 Dividend
23 Apr 202499.46100.1899.21100.1799.16492
22 Apr 202498.2599.1798.1599.0598.051,310
19 Apr 202497.0597.9897.0597.9896.99940
18 Apr 202496.9997.6896.5696.5695.5954
17 Apr 202496.6497.8296.1596.3495.371,180
16 Apr 202497.3597.4096.2096.5395.56446
15 Apr 202499.3399.7397.6897.6896.70119
12 Apr 202499.5399.5398.1998.5197.521,307
11 Apr 2024100.94100.9699.74100.5999.581,945
10 Apr 2024101.36101.49100.36100.6899.67129
09 Apr 2024103.29103.57101.88102.56101.53516
08 Apr 2024102.77103.01102.21102.89101.85339
05 Apr 2024100.91102.42100.71102.42101.39214
04 Apr 2024101.49102.25101.17101.71100.69368
03 Apr 202499.49100.5199.49100.3399.32140
02 Apr 2024100.01100.0499.3999.5698.56105
28 Mar 2024100.39101.17100.26101.16100.14530
27 Mar 202499.7099.9299.5899.8698.85151
26 Mar 202499.4299.6799.0399.5798.57597
25 Mar 202499.58100.0099.4499.8298.81231
22 Mar 2024101.05101.0999.3399.3398.33117
21 Mar 2024100.41101.48100.41101.15100.13541
20 Mar 202498.48100.3898.46100.3899.36658
19 Mar 202499.1799.4199.1099.1998.19286
18 Mar 202499.4499.5598.6499.2298.22148
15 Mar 202499.6299.9199.0099.0098.0073
14 Mar 2024100.78101.2399.5199.5198.5137
13 Mar 2024100.73101.41100.73100.7799.75269
12 Mar 2024100.09100.1499.40100.0899.0797
11 Mar 202499.0999.8898.7599.8898.871,341
08 Mar 202499.7099.7999.1999.3398.331,400
07 Mar 202498.9699.3398.6399.0598.05638
06 Mar 202498.5799.0997.9797.9796.99949
05 Mar 202497.0698.2496.7298.2497.25114
04 Mar 202497.1297.5996.8197.2796.2953
01 Mar 202497.2897.8996.5797.7096.72553
29 Feb 202496.9397.2096.1996.4695.4980
28 Feb 202497.1598.3196.9096.9095.92452
27 Feb 202497.8597.8696.5796.6895.71365
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...