UK markets closed

Royal Bank of Canada (0QKU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
96.87-0.25 (-0.26%)
At close: 07:01PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 202498.4599.0097.9597.9596.961,296
23 Feb 202498.4498.5898.4098.4097.41667
22 Feb 202498.0798.6598.0198.1297.1345
21 Feb 202498.0198.1297.4197.7596.77151
20 Feb 202498.1398.5697.8098.5697.57356
19 Feb 2024------
16 Feb 202497.9598.7097.7098.3097.31651
15 Feb 202497.4098.1997.4098.0997.10224
14 Feb 202495.4296.5895.4296.5895.61703
13 Feb 202497.0097.0094.7394.7393.78159
12 Feb 202497.5797.8997.1697.8996.91885
09 Feb 202496.8397.2996.6797.2996.31248
08 Feb 202496.9096.9395.8696.3795.40167
07 Feb 202496.9997.0996.5296.5395.561,812
06 Feb 202496.3497.1396.3497.0796.0910
05 Feb 202496.5896.9195.9896.4495.4760
02 Feb 202497.4397.9196.8597.3696.383,071
01 Feb 202497.7298.0097.4597.4796.4977
31 Jan 202499.3999.6898.6098.6097.61157
30 Jan 202498.9099.1898.4799.1898.1848
29 Jan 202498.4098.6898.0598.1997.2040
26 Jan 202498.5398.6098.2198.3597.36233
25 Jan 202498.3598.4197.4297.8896.891,177
24 Jan 202498.9398.9498.2798.4497.452,379
24 Jan 20241.023435 Dividend
23 Jan 202499.5099.5298.8899.2897.27130
22 Jan 202499.5899.8998.8298.8296.81959
19 Jan 202498.5199.5297.8599.4197.39242
18 Jan 202498.0698.4197.9198.0196.0242
17 Jan 202497.3297.8796.8196.9294.9535
16 Jan 202497.8298.3697.4698.0096.01911
15 Jan 2024------
12 Jan 2024100.15100.1598.8999.0897.07208
11 Jan 2024100.45100.6598.8499.1897.17106
10 Jan 2024101.06101.24100.52100.5298.48100
09 Jan 2024100.90100.94100.09100.5298.48121
08 Jan 2024100.57100.83100.32100.6198.5791
05 Jan 2024100.13101.30100.08100.5898.5455
04 Jan 2024100.07101.0199.99100.4798.44128
03 Jan 2024100.24100.2499.4599.9697.931,479
02 Jan 2024100.20100.7199.80100.4198.37134
29 Dec 2023101.07101.68100.98101.2499.19104
28 Dec 2023101.53101.78101.23101.2899.2351
27 Dec 2023101.61102.01101.61101.8399.7634
22 Dec 2023100.69101.20100.46101.0699.0189
21 Dec 202399.92100.4999.82100.0898.051,858
20 Dec 2023100.06100.7999.03100.5198.47590
19 Dec 202399.26100.2099.26100.0297.991,689
18 Dec 202398.7699.2498.6599.0096.99367
15 Dec 202397.7198.5897.5698.0496.05398
14 Dec 202396.0097.7296.0097.5095.532,522
13 Dec 202392.3693.1291.9293.0791.18167
12 Dec 202392.5192.5191.8492.0590.18798
11 Dec 202392.2692.5491.6592.4190.54151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...