Skip to search.
 TSX Up1.55% TSX Ventures Down0.48%

More On RY.TO

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Royal Bank Of Canada (RY.TO)

-Toronto
75.50 Up 1.88(2.55%) 3:48PM EDT
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Jul 28, 201573.7174.0272.9873.622,275,60073.62
Jul 27, 201574.0774.1273.1973.522,554,60073.52
Jul 24, 201575.3675.3674.3074.593,024,30074.59
Jul 23, 201575.6675.7474.9175.533,048,10075.53
Jul 23, 20150.77 Dividend
Jul 22, 201576.6176.7375.8076.482,151,70075.71
Jul 21, 201577.1477.1976.3276.621,539,00075.85
Jul 20, 201577.4777.5776.5977.161,800,70076.38
Jul 17, 201578.1078.1677.0577.301,819,60076.52
Jul 16, 201577.6078.4577.4977.913,033,60077.13
Jul 15, 201577.0877.4876.6777.252,671,70076.47
Jul 14, 201576.9676.9776.1276.901,752,10076.13
Jul 13, 201577.4877.5276.8776.922,152,90076.15
Jul 10, 201576.1176.6076.1176.581,585,50075.81
Jul 9, 201576.1276.5475.3575.483,552,10074.72
Jul 8, 201575.9876.1075.4575.605,049,60074.84
Jul 7, 201576.4976.5075.3676.453,295,20075.68
Jul 6, 201575.8876.9975.8076.373,834,40075.60
Jul 3, 201576.2676.7576.1576.714,432,10075.94
Jul 2, 201576.4476.6275.7776.211,504,40075.44
Jun 30, 201576.7277.1576.3376.382,650,50075.61
Jun 29, 201577.3477.5776.3076.473,156,10075.70
Jun 26, 201578.2578.4978.0278.262,499,60077.47
Jun 25, 201578.3178.5877.9578.141,952,50077.35
Jun 24, 201577.9078.5877.6278.113,137,90077.32
Jun 23, 201577.7478.2877.5777.943,889,20077.16
Jun 22, 201576.9577.9776.8977.402,995,40076.62
Jun 19, 201576.4477.4476.2776.8211,766,40076.05
Jun 18, 201578.0078.0477.4177.852,842,70077.07
Jun 17, 201578.5478.7277.6878.053,199,80077.26
Jun 16, 201578.2078.5277.8178.522,486,40077.73
Jun 15, 201577.7578.3777.4678.242,803,10077.45
Jun 12, 201577.9978.2077.4278.203,708,60077.41
Jun 11, 201578.5578.7877.6578.153,711,90077.36
Jun 10, 201578.3578.8377.9778.262,477,40077.47
Jun 9, 201578.7578.8177.6077.924,682,40077.14
Jun 8, 201579.4379.5378.2778.633,216,70077.84
Jun 5, 201579.7880.3479.3779.581,616,10078.78
Jun 4, 201579.8380.4879.4080.001,935,20079.19
Jun 3, 201579.2980.4679.1280.272,275,80079.46
Jun 2, 201578.7579.4978.5179.131,162,80078.33
Jun 1, 201579.2579.3478.3178.831,341,30078.04
May 29, 201579.9780.1878.7879.072,628,90078.27
May 28, 201580.4280.8579.0880.052,607,30079.24
May 27, 201579.8180.5179.4179.942,086,30079.14
May 26, 201580.3080.3978.9679.571,921,30078.77
May 25, 201580.2380.4880.1080.31470,40079.50
May 22, 201580.3280.4979.9080.401,143,40079.59
May 21, 201579.6480.6079.6480.371,922,80079.56
May 20, 201580.2080.3679.3779.601,781,40078.80
May 19, 201579.2080.3578.6080.092,661,30079.28
May 18, 201578.7878.7878.7878.78077.99
May 15, 201578.8979.0078.4878.781,130,80077.99
May 14, 201578.6178.9978.3678.881,399,50078.09
May 13, 201578.7078.9978.2378.441,426,40077.65
May 12, 201578.8579.1678.6078.721,637,00077.93
May 11, 201579.4479.6578.8079.171,104,50078.37
May 8, 201579.2279.5378.9579.181,229,50078.38
May 7, 201579.0579.0978.0778.832,206,50078.04
May 6, 201579.5979.6378.5579.091,985,90078.29
May 5, 201580.1380.3679.1479.621,976,10078.82
May 4, 201580.3680.6480.1180.441,336,90079.63
May 1, 201580.3180.7080.0080.241,144,30079.43
Apr 30, 201580.7580.8079.7180.112,507,60079.30
Apr 29, 201580.5080.9780.3580.901,577,30080.09
Apr 28, 201580.6480.9280.1680.901,407,70080.09
Apr 27, 201580.7580.9180.3680.681,911,10079.87
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in CAD.