Canada markets close in 2 hours 58 minutes

Royal Bank of Canada (RY-PM.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
23.41+0.01 (+0.04%)
As of 12:51PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.4123.4123.4123.4123.411,100
May 02, 202423.3023.4023.3023.4023.4015,422
May 01, 202423.2923.3023.2023.3023.3026,600
Apr 30, 202423.2523.3023.2423.3023.308,700
Apr 29, 202423.2023.2923.2023.2923.293,000
Apr 26, 202423.0023.2023.0023.2023.2029,145
Apr 25, 202422.8723.0022.8723.0023.0057,600
Apr 24, 202422.9923.0022.9022.9022.904,348
Apr 24, 20240.1875 Dividend
Apr 23, 202422.5023.0022.5023.0022.819,734
Apr 22, 202422.8022.8022.7622.7622.574,900
Apr 19, 202422.9022.9122.9022.9122.7210,162
Apr 18, 202423.0923.0923.0123.0122.821,500
Apr 17, 202423.0523.1123.0523.1022.918,200
Apr 16, 202422.5523.0922.5523.0522.86547,662
Apr 15, 202422.1822.1922.0122.0421.864,800
Apr 12, 202422.3522.3522.1822.1822.007,610
Apr 11, 202422.3022.3222.2522.3222.1462,500
Apr 10, 202422.2822.4622.2722.2722.091,600
Apr 09, 202422.3022.3522.2922.2922.1121,700
Apr 08, 202422.2522.2522.2522.2522.07-
Apr 05, 202422.2222.3322.2122.2522.0726,200
Apr 04, 202422.4522.4522.4522.4522.27-
Apr 03, 202422.3122.4522.1522.4522.272,069
Apr 02, 202422.2022.4022.2022.3022.1218,100
Apr 01, 202422.5022.5022.5022.5022.32-
Mar 28, 202422.3122.5522.3122.5022.3217,812
Mar 27, 202422.0422.3822.0422.1321.958,071
Mar 26, 202422.0422.0422.0422.0421.861,000
Mar 25, 202422.0122.0122.0022.0021.821,903
Mar 22, 202422.0022.0121.9321.9321.756,328
Mar 21, 202421.8522.1021.8522.1021.921,681
Mar 20, 202421.7021.7421.7021.7421.56480
Mar 19, 202421.5021.6121.5021.6021.4256,900
Mar 18, 202421.5421.5421.5021.5421.363,000
Mar 15, 202421.4521.5921.4521.5021.322,600
Mar 14, 202421.4421.4521.0421.4521.281,400
Mar 13, 202421.4421.4421.4021.4021.233,402
Mar 12, 202420.6621.4120.6621.4121.2416,300
Mar 11, 202421.2021.2521.2021.2521.0815,605
Mar 08, 202421.0021.0020.9920.9920.824,900
Mar 07, 202420.8421.0020.7821.0020.833,301
Mar 06, 202420.5020.7520.5020.7120.5410,249
Mar 05, 202420.3920.4920.3920.4420.2724,600
Mar 04, 202420.2220.4920.2020.4020.237,200
Mar 01, 202420.1320.4420.1320.4420.2712,300
Feb 29, 202419.6020.2119.6020.1620.0056,631
Feb 28, 202419.3519.6119.3519.5119.35134,850
Feb 27, 202419.1619.3019.1619.2719.111,200
Feb 26, 202419.2019.2019.2019.2019.042,000
Feb 23, 202419.3019.3019.1419.2019.04101,617
Feb 22, 202419.1119.1319.1119.1218.968,000
Feb 21, 202419.2019.2019.1119.1118.95980
Feb 20, 202419.1919.2019.1019.1118.955,700
Feb 16, 202419.1019.1919.1019.1919.0315,800
Feb 15, 202419.1719.1719.1019.1518.99776
Feb 14, 202419.0519.0518.9919.0118.861,062
Feb 13, 202418.9719.1218.9719.0518.8992,500
Feb 12, 202419.0019.0019.0019.0018.859,700
Feb 09, 202419.0019.0218.9319.0218.862,700
Feb 08, 202419.0219.0219.0219.0218.86692
Feb 07, 202419.1219.1219.0619.0618.908,600
Feb 06, 202419.2519.3019.1119.1118.956,520
Feb 05, 202419.6419.6419.6419.6419.48-
Feb 02, 202419.5019.6419.5019.6419.48600
Feb 01, 202419.3719.8119.3719.6519.494,700
Jan 31, 202419.6019.6919.5419.6919.539,110
Jan 30, 202419.7219.7319.7219.7319.57382
Jan 29, 202419.4219.9419.4219.9419.7811,014
Jan 26, 202419.2519.4219.2519.4219.2647,472
Jan 25, 202419.2619.2619.2519.2519.0918,312
Jan 24, 202419.4419.4519.3519.4519.292,011
Jan 24, 20240.1875 Dividend
Jan 23, 202419.4719.5519.2619.5519.208,439
Jan 22, 202419.5119.5119.5019.5019.16505
Jan 19, 202419.4119.5019.3119.5019.1612,754
Jan 18, 202419.1619.3319.1519.2318.8912,319
Jan 17, 202419.0019.0019.0019.0018.66518
Jan 16, 202419.2419.3019.2419.3018.961,500
Jan 15, 202419.3019.3019.3019.3018.96201
Jan 12, 202419.2419.2519.1719.1718.8318,671
Jan 11, 202419.2719.2719.0019.0018.66707
Jan 10, 202419.0019.1019.0019.0618.7218,077
Jan 09, 202418.9019.0018.9018.9918.658,496
Jan 08, 202418.7418.9018.7418.9018.5714,100
Jan 05, 202418.6818.7518.6818.7518.428,100
Jan 04, 202418.1718.1718.1718.1717.85100
Jan 03, 202418.4818.4918.1818.2217.902,600
Jan 02, 202418.2218.2218.2218.2217.90200
Dec 29, 202318.1518.4318.1518.4318.1052,429
Dec 28, 202318.0018.0018.0018.0017.68-
Dec 27, 202318.1418.1418.0018.0017.681,150
Dec 22, 202318.0018.0117.9918.0117.692,000
Dec 21, 202318.5018.5417.9017.9017.582,783
Dec 20, 202318.0018.3017.8518.0017.688,191
Dec 19, 202318.5018.5018.0018.0017.685,450
Dec 18, 202318.0518.0517.8017.8017.498,600
Dec 15, 202318.2918.5518.2018.2517.9366,530
Dec 14, 202318.1118.4018.1118.3318.0112,500
Dec 13, 202318.1518.1518.0018.0517.739,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...