Canada markets closed

Royal Bank of Canada (RY-PO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.97-0.21 (-0.91%)
At close: 11:49AM EDT
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202423.0123.0122.9722.9722.971,400
Jun 24, 202423.0023.1823.0023.1823.182,095
Jun 21, 202422.7522.7522.7522.7522.75-
Jun 20, 202422.6122.7522.6122.7522.75900
Jun 19, 202422.6922.6922.6922.6922.69300
Jun 18, 202422.4922.4922.4922.4922.49-
Jun 17, 202422.5022.5022.1422.4922.496,100
Jun 14, 202422.9022.9022.5022.7422.742,570
Jun 13, 202422.9022.9022.7522.9022.902,300
Jun 12, 202423.0023.0123.0023.0123.011,100
Jun 11, 202422.9123.0022.9123.0023.001,815
Jun 10, 202423.0123.0123.0123.0123.01200
Jun 07, 202423.2523.3023.2523.3023.302,005
Jun 06, 202423.3123.3123.3023.3023.301,400
Jun 05, 202423.3023.3023.3023.3023.30-
Jun 04, 202423.3923.5023.3023.3023.301,107
Jun 03, 202423.3823.3823.2123.2523.256,400
May 31, 202423.3523.3523.3523.3523.35200
May 30, 202423.4023.4023.4023.4023.40600
May 29, 202423.3523.4823.3123.3523.353,552
May 28, 202423.3023.4023.2623.4023.402,404
May 27, 202423.2023.3523.0923.2023.207,410
May 24, 202423.0723.0723.0723.0723.071,468
May 23, 202422.9723.0722.9723.0723.07725
May 22, 202423.2023.2023.2023.2023.20-
May 21, 202423.1923.2023.1923.2023.201,100
May 17, 202422.9522.9522.9522.9522.95100
May 16, 202423.1523.2123.0223.0223.021,500
May 15, 202423.1823.1823.0123.0123.011,200
May 14, 202422.9622.9622.9622.9622.96569
May 13, 202423.2523.2523.2223.2223.22300
May 10, 202423.0523.0523.0323.0323.031,000
May 09, 202423.3523.3523.3523.3523.35-
May 08, 202423.3523.3523.3523.3523.35-
May 07, 202422.9023.3522.9023.3523.351,500
May 06, 202422.9023.0022.9023.0023.002,050
May 03, 202422.8523.0022.8122.8122.812,300
May 02, 202422.8222.8222.8022.8022.80630
May 01, 202422.7422.7522.7422.7522.752,110
Apr 30, 202422.3922.3922.3922.3922.39-
Apr 29, 202422.3922.3922.3922.3922.39-
Apr 26, 202422.3922.3922.3922.3922.39-
Apr 25, 202422.1422.3922.1422.3922.39400
Apr 24, 202422.5022.7022.5022.7022.703,800
Apr 24, 20240.30625 Dividend
Apr 23, 202422.5422.7022.5422.6822.3710,200
Apr 22, 202422.5122.9022.5122.9022.594,800
Apr 19, 202422.6622.6722.6522.6522.342,500
Apr 18, 202422.7522.7522.6522.6522.342,400
Apr 17, 202422.7022.9022.6022.8422.5310,350
Apr 16, 202422.7022.7022.7022.7022.39500
Apr 15, 202422.0522.0522.0522.0521.751,503
Apr 12, 202422.2522.3222.0522.0521.751,800
Apr 11, 202422.1022.1022.0522.0521.751,394
Apr 10, 202422.0122.1822.0022.1021.805,240
Apr 09, 202422.1822.1922.0922.1821.883,400
Apr 08, 202422.3122.3122.2122.2921.99934
Apr 05, 202422.3122.3122.3122.3122.01825
Apr 04, 202422.3522.6222.3522.5022.201,200
Apr 03, 202422.1922.3022.1922.3022.001,225
Apr 02, 202422.5022.5022.3422.3422.041,524
Apr 01, 202422.6122.6222.6122.6222.31510
Mar 28, 202422.7022.7022.7022.7022.391,600
Mar 27, 202422.6422.6522.6422.6522.34630
Mar 26, 202422.8922.8922.5022.5022.203,168
Mar 25, 202422.7622.7622.7622.7622.45402
Mar 22, 202422.8122.8122.7622.7622.452,915
Mar 21, 202422.7722.7722.7722.7722.46600
Mar 20, 202422.8223.0022.7922.7922.483,247
Mar 19, 202423.0923.1123.0923.1122.80507
Mar 18, 202423.1323.1423.1323.1322.82500
Mar 15, 202422.5223.4022.5223.3623.043,215
Mar 14, 202422.5522.6522.5522.6522.341,141
Mar 13, 202422.5523.8622.5522.9522.642,583
Mar 12, 202422.3622.5022.3622.4822.182,380
Mar 11, 202422.3322.3622.3122.3122.011,701
Mar 08, 202422.3022.3022.3022.3022.00-
Mar 07, 202422.3022.3022.2322.3022.002,005
Mar 06, 202422.2222.2222.2122.2121.911,010
Mar 05, 202422.3522.3522.1922.2021.901,640
Mar 04, 202422.3522.3522.1422.1421.84535
Mar 01, 202422.3522.3522.3522.3522.05-
Feb 29, 202422.3422.3522.3422.3522.05504
Feb 28, 202422.3522.3922.3022.3022.004,700
Feb 27, 202422.3022.3622.3022.3522.057,500
Feb 26, 202422.3422.4322.2022.2021.901,153
Feb 23, 202422.2522.3422.2522.3022.003,162
Feb 22, 202422.3422.3522.1422.1421.842,600
Feb 21, 202422.3522.3522.3522.3522.05400
Feb 20, 202422.4222.4322.2422.4322.134,100
Feb 16, 202422.1522.1522.1522.1521.851,000
Feb 15, 202422.1522.1522.1522.1521.85100
Feb 14, 202422.0522.1422.0022.1421.843,300
Feb 13, 202422.0022.0422.0022.0021.702,700
Feb 12, 202422.0022.0021.9821.9821.68550
Feb 09, 202422.2622.2622.2622.2621.96148
Feb 08, 202422.1022.1522.1022.1521.85350
Feb 07, 202422.3722.3722.3622.3622.06396
Feb 06, 202422.1022.1722.1022.1721.871,235
Feb 05, 202422.0122.1121.9922.1121.816,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...