Royal Bank Of Canada (0QKU) Share Price


Date Open High Low Close* Volume
10/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
09/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
05/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
04/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
02/11/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 8
29/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 8
27/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
26/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 14
23/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
22/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
21/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 300
20/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 34
16/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
15/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
13/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
12/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
09/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
08/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 4
07/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
05/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
02/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
01/10/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
29/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 12
25/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
23/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
22/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 1
21/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 43
18/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
17/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
16/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
15/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
11/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 26
10/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
09/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 127
08/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
07/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
04/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
02/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 125
01/09/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
27/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
26/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 92
25/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
21/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
20/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
18/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 185
17/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
13/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
12/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
11/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
10/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
07/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
05/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 412
04/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 9
03/08/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
31/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 3
27/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
23/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
22/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
21/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 490
20/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
17/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
16/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 30
15/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
13/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
10/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
09/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 16
08/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 185
07/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 89
02/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
01/07/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
29/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
26/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 66
25/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
23/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 75
22/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
18/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
17/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
16/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
15/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
12/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
11/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 18
10/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 274
09/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
08/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 481
05/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 18
04/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
02/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 225
01/06/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 18
29/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
27/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 42
26/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 9
22/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 50
21/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 23
20/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 22
18/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
15/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 9
14/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 10
13/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
12/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 3
11/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 29
07/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 21
05/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
01/05/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 28
30/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 200
29/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
27/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
23/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
22/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 10
21/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 10
20/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
17/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 50
16/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
15/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
09/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 21
08/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
07/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 19
06/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 10
03/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
02/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
01/04/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
31/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 30
27/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 31
26/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
25/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 258
24/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
23/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
20/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 60
18/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 690
17/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
16/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 100
13/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 25
12/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 659
11/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
10/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 38
09/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
05/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 14
04/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 5
02/03/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 48
27/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
26/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
25/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
24/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
21/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 497
20/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
19/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
18/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
17/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
14/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
13/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
12/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
11/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 150
10/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
07/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
06/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
05/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
04/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
03/02/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
31/01/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
30/01/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
29/01/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
28/01/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 0
27/01/2020 6,651.06p 6,651.06p 6,651.06p 6,651.06p 15

*Close Price adjusted for both dividends and splits