Canada markets close in 3 hours 15 minutes

Royal Bank of Canada (RY-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.35-0.05 (-0.20%)
As of 12:36PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.3024.5024.3024.3524.35160,631
May 01, 202424.4324.4324.3224.4024.402,402
Apr 30, 202424.3324.4324.3324.3724.3723,507
Apr 29, 202424.3024.4024.3024.4024.404,956
Apr 26, 202424.2124.3624.2124.3624.367,860
Apr 25, 202424.3724.3824.2524.3724.3786,565
Apr 24, 202424.2024.4024.2024.3224.32460,210
Apr 24, 20240.228125 Dividend
Apr 23, 202424.0324.3024.0324.3024.07213,416
Apr 22, 202424.1524.2024.1524.1523.92128,084
Apr 19, 202424.2624.2624.1024.1523.9299,066
Apr 18, 202424.1024.3423.8024.2123.9839,004
Apr 17, 202424.3424.3524.0124.2123.98125,463
Apr 16, 202423.6124.5023.6124.2624.03250,230
Apr 15, 202422.5922.7722.5922.7422.5312,221
Apr 12, 202422.5722.6522.5022.6422.4227,354
Apr 11, 202422.5722.6522.5722.6422.435,575
Apr 10, 202422.5622.5822.5022.5822.3715,100
Apr 09, 202422.5122.8522.5022.5522.3457,446
Apr 08, 202422.5622.5622.5022.5022.291,600
Apr 05, 202422.4522.4722.4022.4622.2516,359
Apr 04, 202422.3722.4422.3522.4222.2113,795
Apr 03, 202422.3922.4022.3222.3722.161,400
Apr 02, 202422.4022.4522.3722.4322.2214,500
Apr 01, 202422.3522.4522.3122.4022.1916,250
Mar 28, 202422.3022.5022.3022.3122.1026,245
Mar 27, 202422.2522.3422.2522.3422.1367,900
Mar 26, 202422.2322.2722.2322.2722.0648,541
Mar 25, 202421.9522.1421.9522.1321.9219,400
Mar 22, 202421.9722.0021.9321.9321.7222,840
Mar 21, 202421.5122.0921.5022.0921.88126,057
Mar 20, 202421.6021.6521.5221.5621.36170,097
Mar 19, 202421.8021.8721.5921.6021.4023,591
Mar 18, 202421.6021.6521.6021.6021.40103,650
Mar 15, 202421.6021.6121.5021.6021.409,287
Mar 14, 202421.6521.6521.5121.6021.403,309
Mar 13, 202421.5721.8421.5021.6621.468,594
Mar 12, 202421.4121.5721.4021.5021.305,000
Mar 11, 202421.2621.3521.2521.3321.135,755
Mar 08, 202421.3021.3021.2521.2521.055,004
Mar 07, 202421.2521.3821.2521.3521.1516,136
Mar 06, 202421.3521.3521.2521.2521.057,580
Mar 05, 202421.1121.4421.1121.2121.0118,835
Mar 04, 202420.8721.2420.8021.2021.0065,455
Mar 01, 202420.8921.0420.7920.8020.605,900
Feb 29, 202420.3120.6320.3120.6320.4453,449
Feb 28, 202420.0420.3519.9520.3520.166,938
Feb 27, 202420.0020.0520.0020.0519.863,800
Feb 26, 202420.0720.1019.9020.0519.8612,794
Feb 23, 202420.0920.0920.0520.0719.884,727
Feb 22, 202420.1420.1619.8520.1519.9611,780
Feb 21, 202420.1020.2020.1020.1920.0012,770
Feb 20, 202420.1420.1520.0520.1519.9621,072
Feb 16, 202420.2020.2020.0020.1920.0010,785
Feb 15, 202420.0020.1819.8620.1819.992,436
Feb 14, 202419.8319.8819.8219.8519.6631,400
Feb 13, 202419.8319.8919.7719.8219.6335,327
Feb 12, 202419.7519.8519.7519.8319.6431,002
Feb 09, 202419.9019.9219.8519.8819.696,753
Feb 08, 202419.8919.9919.8919.9119.727,499
Feb 07, 202419.7519.9619.7519.9619.772,505
Feb 06, 202419.9119.9319.8119.9019.7113,233
Feb 05, 202419.8519.9619.8019.9619.7714,744
Feb 02, 202419.8519.8519.7019.8519.668,949
Feb 01, 202419.8019.8919.7519.8919.7090,116
Jan 31, 202419.9519.9519.7919.9019.7111,900
Jan 30, 202420.1020.1019.8019.9219.735,520
Jan 29, 202420.0020.0019.8019.9619.7713,154
Jan 26, 202419.8220.2119.7820.2120.021,101
Jan 25, 202419.9019.9019.7519.8019.613,955
Jan 24, 202419.9819.9819.8019.9019.7111,588
Jan 24, 20240.228125 Dividend
Jan 23, 202420.0920.0919.9520.0519.6424,403
Jan 22, 202420.1420.1419.9620.1019.681,918
Jan 19, 202419.9420.4919.8220.4920.0726,710
Jan 18, 202419.8119.9619.8119.9419.5313,389
Jan 17, 202419.9520.0719.8819.9619.5517,780
Jan 16, 202419.6419.8519.5919.8319.428,179
Jan 15, 202419.2419.6619.2419.6619.257,950
Jan 12, 202419.1019.2419.0019.2418.8443,872
Jan 11, 202419.2119.2119.1919.1918.794,180
Jan 10, 202419.2019.3219.2019.3118.912,587
Jan 09, 202419.1019.2019.1019.2018.8018,383
Jan 08, 202419.1419.1919.0019.1018.7112,830
Jan 05, 202419.0519.1218.8119.1218.734,572
Jan 04, 202418.6918.8718.6918.8618.471,193
Jan 03, 202418.5718.8618.5718.7218.3313,191
Jan 02, 202418.2318.6918.2318.6918.3068,720
Dec 29, 202319.1519.1518.1818.4018.025,573
Dec 28, 202318.1318.4018.1218.4018.025,269
Dec 27, 202318.2318.2318.1018.1517.785,071
Dec 22, 202318.1018.1218.0018.1217.754,326
Dec 21, 202318.0018.0017.8218.0017.635,105
Dec 20, 202318.2318.2318.0218.1217.753,689
Dec 19, 202318.0418.1518.0118.1017.738,987
Dec 18, 202318.2018.2618.1018.2517.875,381
Dec 15, 202318.5618.5618.1418.2517.8711,754
Dec 14, 202318.5818.5818.3018.3717.9931,429
Dec 13, 202318.3118.5818.3118.5818.2031,908
Dec 12, 202318.4018.5518.3518.4918.1132,376
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...