RBC(RBC)
RBC
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $505.31 | $507.50 | $493.45 | $500.73 | 218,842 |
| 10/6/2026 | $516.14 | $521.80 | $513.27 | $514.18 | 203,900 |
| 10/5/2026 | $514.04 | $521.97 | $507.79 | $512.58 | 300,100 |
| 10/2/2026 | $515.24 | $518.91 | $510.09 | $515.56 | 212,945 |
| 10/1/2026 | $497.50 | $508.92 | $495.39 | $508.49 | 205,511 |
| 9/30/2026 | $502.81 | $502.81 | $495.51 | $499.23 | 250,312 |
| 9/29/2026 | $504.66 | $507.35 | $496.71 | $501.94 | 245,200 |
| 9/28/2026 | $504.97 | $507.90 | $495.43 | $504.20 | 328,909 |
| 9/25/2026 | $505.80 | $510.33 | $501.72 | $506.10 | 274,900 |
| 9/24/2026 | $496.48 | $507.34 | $494.63 | $503.85 | 210,300 |
| 9/23/2026 | $497.01 | $507.99 | $496.50 | $500.26 | 372,900 |
| 9/22/2026 | $495.45 | $502.58 | $492.56 | $499.88 | 395,312 |
| 9/21/2026 | $504.76 | $504.76 | $490.86 | $492.56 | 302,033 |
| 9/18/2026 | $496.42 | $503.20 | $493.24 | $501.01 | 627,833 |
| 9/17/2026 | $498.96 | $506.81 | $489.87 | $494.47 | 599,036 |
| 9/16/2026 | $487.33 | $488.13 | $478.43 | $487.14 | 449,527 |
| 9/15/2026 | $484.06 | $484.30 | $476.00 | $483.71 | 326,422 |
| 9/14/2026 | $486.60 | $486.73 | $475.91 | $478.81 | 411,738 |
| 9/11/2026 | $483.53 | $496.75 | $478.92 | $494.83 | 359,600 |
| 9/10/2026 | $482.77 | $482.77 | $471.57 | $478.06 | 283,100 |
| 9/9/2026 | $488.87 | $495.13 | $483.20 | $486.04 | 197,309 |
| 9/8/2026 | $486.84 | $493.79 | $485.48 | $492.23 | 238,173 |
| 9/4/2026 | $491.63 | $497.50 | $484.99 | $488.54 | 157,337 |
| 9/3/2026 | $490.60 | $494.96 | $482.15 | $490.78 | 153,441 |
| 9/2/2026 | $488.19 | $491.72 | $481.42 | $490.89 | 283,233 |
| 9/1/2026 | $490.75 | $496.28 | $486.02 | $488.69 | 237,300 |
| 8/31/2026 | $499.58 | $503.24 | $492.22 | $494.26 | 318,243 |
| 8/28/2026 | $510.96 | $511.76 | $498.52 | $500.62 | 176,500 |
| 8/27/2026 | $513.36 | $517.53 | $502.28 | $509.00 | 252,700 |
| 8/26/2026 | $498.69 | $515.74 | $495.59 | $513.95 | 291,634 |
| 8/25/2026 | $503.85 | $503.85 | $492.81 | $496.01 | 271,100 |
| 8/24/2026 | $505.09 | $508.27 | $494.24 | $495.90 | 375,543 |
| 8/21/2026 | $509.11 | $510.16 | $497.98 | $505.63 | 279,525 |
| 8/20/2026 | $517.01 | $519.80 | $503.82 | $504.61 | 300,312 |
| 8/19/2026 | $550.25 | $550.25 | $517.90 | $520.54 | 461,009 |
| 8/18/2026 | $552.55 | $552.55 | $542.61 | $545.65 | 173,305 |
| 8/17/2026 | $560.49 | $562.63 | $554.93 | $557.62 | 135,412 |
| 8/14/2026 | $550.97 | $561.17 | $550.00 | $560.49 | 114,500 |
| 8/13/2026 | $560.00 | $560.00 | $547.83 | $554.25 | 151,600 |
| 8/12/2026 | $559.65 | $561.45 | $552.18 | $555.65 | 226,400 |
| 8/11/2026 | $560.54 | $564.59 | $548.30 | $552.48 | 175,230 |
| 8/10/2026 | $567.54 | $569.07 | $554.72 | $556.50 | 189,700 |
| 8/7/2026 | $571.33 | $573.67 | $559.87 | $567.25 | 186,714 |
| 8/6/2026 | $573.56 | $582.44 | $565.05 | $566.61 | 254,711 |
| 8/5/2026 | $564.57 | $579.63 | $560.03 | $572.17 | 288,235 |
| 8/4/2026 | $580.24 | $580.43 | $563.75 | $565.96 | 273,564 |
| 8/3/2026 | $556.36 | $574.86 | $549.04 | $570.27 | 299,000 |
| 7/31/2026 | $583.98 | $597.97 | $548.46 | $551.31 | 413,200 |
| 7/30/2026 | $562.64 | $567.65 | $556.18 | $561.90 | 264,824 |
| 7/29/2026 | $570.95 | $570.95 | $550.27 | $550.27 | 277,576 |
| 7/28/2026 | $583.76 | $583.76 | $569.25 | $576.37 | 236,946 |
| 7/27/2026 | $597.79 | $602.17 | $577.82 | $584.97 | 221,947 |
| 7/24/2026 | $595.67 | $606.35 | $593.61 | $595.07 | 175,854 |
| 7/23/2026 | $585.89 | $598.42 | $585.89 | $595.31 | 206,417 |
| 7/22/2026 | $581.78 | $592.38 | $581.78 | $591.50 | 224,920 |
| 7/21/2026 | $575.68 | $586.31 | $567.92 | $585.35 | 211,000 |
| 7/20/2026 | $579.39 | $583.98 | $565.60 | $568.90 | 212,800 |
| 7/17/2026 | $572.21 | $584.49 | $565.01 | $575.22 | 492,932 |
| 7/16/2026 | $584.79 | $596.66 | $576.21 | $580.27 | 307,008 |
| 7/15/2026 | $589.49 | $593.97 | $583.99 | $590.14 | 210,200 |
| 7/14/2026 | $594.50 | $601.24 | $585.76 | $588.18 | 128,600 |
| 7/13/2026 | $591.59 | $599.69 | $582.18 | $584.59 | 134,290 |
| 7/10/2026 | $593.05 | $599.79 | $585.22 | $595.49 | 123,210 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
