Canada markets closed

Royal Bank of Canada (RY-PJ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.93-0.02 (-0.08%)
At close: 04:00PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.0024.0523.9123.9323.9381,400
May 02, 202423.8124.0023.8123.9523.95144,369
May 01, 202423.9523.9623.7923.9623.96237,616
Apr 30, 202423.9023.9523.8223.9523.9511,613
Apr 29, 202423.8523.9723.8523.9723.977,082
Apr 26, 202423.7523.8823.7523.8723.8734,108
Apr 25, 202423.7523.7523.7523.7523.759,605
Apr 24, 202423.7423.7523.5023.7523.7550,816
Apr 24, 20240.2 Dividend
Apr 23, 202423.2823.8223.2823.8223.628,042
Apr 22, 202423.5523.5523.2723.2723.074,876
Apr 19, 202423.6423.6523.5023.5423.3422,238
Apr 18, 202423.6923.7123.6823.6823.4814,100
Apr 17, 202423.5123.7523.5123.7023.50128,122
Apr 16, 202423.0023.7423.0023.7023.50672,897
Apr 15, 202422.5522.5922.4622.4622.2711,000
Apr 12, 202422.5822.6422.5622.5622.377,457
Apr 11, 202422.5522.5822.5522.5822.3935,648
Apr 10, 202422.6422.6422.5122.5122.323,400
Apr 09, 202422.5122.5522.5022.5022.3195,297
Apr 08, 202422.5622.5622.5622.5622.37700
Apr 05, 202422.5622.5622.5422.5422.3542,060
Apr 04, 202422.5022.5522.1122.5422.358,700
Apr 03, 202422.5522.5522.4222.4922.302,025
Apr 02, 202422.5122.5922.5122.5422.355,170
Apr 01, 202422.3022.5822.3022.5722.388,900
Mar 28, 202422.3022.4522.2522.4522.2611,718
Mar 27, 202422.3222.3522.2922.3022.118,299
Mar 26, 202422.3822.4122.3522.4122.222,190
Mar 25, 202422.3022.4922.2922.4022.21184,900
Mar 22, 202422.6022.6122.3522.3922.2010,393
Mar 21, 202422.3022.6822.3022.6822.4922,849
Mar 20, 202422.2222.3022.2122.3022.1116,900
Mar 19, 202422.1522.3022.1222.3022.1124,851
Mar 18, 202422.1922.2922.1822.2022.0112,065
Mar 15, 202421.9222.1221.9222.1121.9249,497
Mar 14, 202422.0622.0621.8722.0421.854,031
Mar 13, 202421.9122.0021.9021.9021.7211,441
Mar 12, 202421.7821.8721.7021.8721.699,155
Mar 11, 202421.6421.8521.6421.8521.6712,342
Mar 08, 202421.7321.7421.6321.6321.451,900
Mar 07, 202421.3921.7321.3921.7321.558,109
Mar 06, 202421.5721.5721.5721.5721.39200
Mar 05, 202421.1121.4021.0021.2021.025,480
Mar 04, 202421.4521.4521.0521.0820.9081,741
Mar 01, 202420.9121.0020.8520.9120.735,800
Feb 29, 202420.2020.8920.2020.8920.7145,188
Feb 28, 202420.0020.2920.0020.2920.124,700
Feb 27, 202420.0120.0120.0020.0019.833,500
Feb 26, 202419.9620.0119.8520.0119.849,300
Feb 23, 202419.8619.9519.8119.8119.6442,411
Feb 22, 202420.0520.0520.0520.0519.88-
Feb 21, 202419.9920.0519.9120.0519.889,900
Feb 20, 202420.0320.0319.9519.9519.789,500
Feb 16, 202419.9020.0119.9020.0019.836,892
Feb 15, 202420.1520.1519.9120.0419.871,423
Feb 14, 202420.0120.0119.8619.8619.695,100
Feb 13, 202419.7820.1819.7820.1519.9820,950
Feb 12, 202419.8119.8519.8119.8519.68122,600
Feb 09, 202419.6419.8119.6419.8119.6480,150
Feb 08, 202420.0020.0019.8019.8019.63780
Feb 07, 202419.8619.9219.8619.9219.757,754
Feb 06, 202420.0520.1819.8319.8619.699,667
Feb 05, 202420.1220.3920.1120.3920.22900
Feb 02, 202420.3020.4020.1220.4020.2395,800
Feb 01, 202420.4220.4220.1520.2320.0626,074
Jan 31, 202420.3520.3520.2620.2620.098,255
Jan 30, 202420.2720.3520.2720.3520.181,610
Jan 29, 202420.4520.5520.2420.5520.386,221
Jan 26, 202420.4920.4920.1220.3320.1666,200
Jan 25, 202420.2520.5020.2020.2020.035,625
Jan 24, 202420.3520.5019.9920.4520.2814,358
Jan 24, 20240.2 Dividend
Jan 23, 202420.5320.5320.2520.4020.0329,458
Jan 22, 202419.5620.2019.5620.2019.83738
Jan 19, 202420.2920.4019.9320.4020.0320,070
Jan 18, 202420.0020.3819.9120.3820.019,739
Jan 17, 202419.7520.0019.7520.0019.645,177
Jan 16, 202420.0520.2520.0020.0019.641,800
Jan 15, 202420.0020.0919.9119.9419.5819,037
Jan 12, 202419.7919.8619.7619.8219.4611,100
Jan 11, 202419.8019.8019.7819.7819.43980
Jan 10, 202419.5719.8419.5719.7919.4310,510
Jan 09, 202419.7419.7519.6519.7319.375,298
Jan 08, 202419.6119.6219.6019.6119.259,700
Jan 05, 202419.4319.5319.3519.4319.084,195
Jan 04, 202419.4119.4119.3219.4019.053,137
Jan 03, 202419.2419.3719.2419.2618.916,156
Jan 02, 202419.0219.2519.0219.2518.902,300
Dec 29, 202318.8619.1318.8619.1318.7811,766
Dec 28, 202318.7518.7618.7518.7618.42369
Dec 27, 202318.7118.7518.7118.7518.4111,900
Dec 22, 202318.8518.9318.5218.9318.595,600
Dec 21, 202319.2419.2418.5018.6518.312,800
Dec 20, 202318.8519.0018.5018.5018.1613,959
Dec 19, 202318.6519.0318.6118.6618.3228,890
Dec 18, 202319.0019.0818.7018.7018.36100,900
Dec 15, 202319.3219.3219.0519.1518.805,933
Dec 14, 202318.6718.9918.6718.9918.6525,126
Dec 13, 202318.6418.7518.6018.7518.4127,799
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...