Canada markets closed

Royal Bank of Canada (RY-PZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
24.93-0.01 (-0.04%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.9324.9724.9324.9324.9399,060
May 02, 202424.9225.0024.9224.9424.943,068,334
May 01, 202424.9224.9324.9124.9324.9348,017
Apr 30, 202424.9124.9324.9124.9324.93624,246
Apr 29, 202424.9124.9424.9124.9424.9432,952
Apr 26, 202424.9124.9224.9124.9124.91129,000
Apr 25, 202424.9024.9124.9024.9024.9081,808
Apr 24, 202424.9224.9324.8924.8924.89833,967
Apr 24, 20240.23125 Dividend
Apr 23, 202425.1125.1425.1125.1224.89187,625
Apr 22, 202425.1125.1325.1025.1124.881,435,265
Apr 19, 202425.1025.1225.1025.1024.8752,494
Apr 18, 202425.1025.1125.1025.1124.88271,520
Apr 17, 202425.0925.1125.0925.1024.871,250,934
Apr 16, 202425.0925.1225.0825.0924.86898,925
Apr 15, 202422.9022.9522.8922.9122.7034,200
Apr 12, 202422.8522.9022.7222.7422.5329,683
Apr 11, 202422.7022.8122.6522.8022.59124,250
Apr 10, 202422.7522.7522.6922.7522.5456,016
Apr 09, 202422.7322.7322.5822.6622.45134,904
Apr 08, 202422.7222.8022.7022.7122.5014,241
Apr 05, 202422.7022.7522.7022.7122.5010,257
Apr 04, 202422.7922.8322.6422.6822.4751,062
Apr 03, 202422.6522.6522.5222.6522.4483,320
Apr 02, 202422.5922.6822.5922.6322.4234,000
Apr 01, 202422.5122.5922.5122.5922.3814,585
Mar 28, 202422.5622.6422.5622.5722.3612,751
Mar 27, 202422.4522.5822.4522.5222.31219,834
Mar 26, 202422.5022.5522.3022.4722.2621,485
Mar 25, 202422.2622.4522.2122.4522.24192,188
Mar 22, 202422.1222.2722.1222.1821.9839,282
Mar 21, 202422.0722.2122.0722.1821.9862,839
Mar 20, 202422.0522.0521.9021.9921.792,753
Mar 19, 202421.8222.0621.8221.8521.6510,500
Mar 18, 202421.8521.9721.8521.9021.701,100
Mar 15, 202421.6121.9621.6121.9621.76600
Mar 14, 202421.9921.9921.8121.9721.772,468
Mar 13, 202422.0522.0621.9221.9621.7611,976
Mar 12, 202421.7222.0021.7221.9121.717,050
Mar 11, 202421.6721.8921.6721.8721.6756,305
Mar 08, 202421.7521.7721.6121.6721.4727,732
Mar 07, 202421.7822.0521.6522.0121.8111,008
Mar 06, 202422.0922.0921.8021.8021.6018,903
Mar 05, 202422.0022.0221.7422.0021.8013,541
Mar 04, 202421.7522.1421.6021.9821.7878,599
Mar 01, 202421.5021.9521.5021.6221.422,700
Feb 29, 202421.2321.5021.1921.5021.3022,585
Feb 28, 202420.7121.1020.7121.1020.917,750
Feb 27, 202421.0021.0520.8920.8920.7010,778
Feb 26, 202421.0121.1420.9020.9020.7128,019
Feb 23, 202421.1821.1821.0021.0120.8214,445
Feb 22, 202421.1921.1921.0021.0020.8121,415
Feb 21, 202421.1321.1320.9921.0220.8323,350
Feb 20, 202421.1521.2020.9521.0620.8723,719
Feb 16, 202421.2321.2321.0421.1320.949,400
Feb 15, 202421.0021.0420.9020.9720.7839,115
Feb 14, 202421.0021.1520.9321.0020.81124,376
Feb 13, 202421.0721.0720.9621.0020.8123,259
Feb 12, 202421.0021.0020.9020.9720.7833,900
Feb 09, 202420.9520.9820.8820.9420.7541,152
Feb 08, 202420.7921.0520.7320.9020.7114,547
Feb 07, 202420.6120.7920.6120.7520.5613,169
Feb 06, 202420.5920.8620.5720.7520.5657,257
Feb 05, 202420.5220.7020.5220.7020.5170,298
Feb 02, 202420.7020.7020.4120.5220.3359,580
Feb 01, 202420.5820.6120.3620.5420.3561,921
Jan 31, 202420.4720.5920.3520.4620.2770,756
Jan 30, 202420.3020.4420.3020.3520.1683,466
Jan 29, 202420.1220.2520.1220.2320.0425,352
Jan 26, 202420.3020.4220.3020.3220.1341,371
Jan 25, 202420.2520.2520.2520.2520.064,086
Jan 24, 202420.1520.3120.1520.2820.0946,904
Jan 24, 20240.23125 Dividend
Jan 23, 202420.5520.5520.4020.4119.9932,714
Jan 22, 202420.5120.5120.4020.4220.007,668
Jan 19, 202420.3920.5120.3120.5020.0830,385
Jan 18, 202421.0521.0920.2420.3019.8910,093
Jan 17, 202420.3520.3520.2220.2519.846,055
Jan 16, 202420.1320.3420.1320.1519.7423,871
Jan 15, 202420.0020.2420.0020.1119.7039,628
Jan 12, 202419.9119.9519.8619.9419.537,150
Jan 11, 202419.9519.9719.7819.7819.382,904
Jan 10, 202420.0220.0220.0020.0019.5935,335
Jan 09, 202420.0020.0619.9920.0319.6223,400
Jan 08, 202419.9920.0019.9520.0019.598,060
Jan 05, 202419.6519.9919.6519.9019.4923,821
Jan 04, 202419.5019.6519.5019.6519.258,484
Jan 03, 202419.4719.6619.2519.4019.0041,000
Jan 02, 202419.3019.4819.3019.4719.0728,200
Dec 29, 202319.1019.2019.1019.2018.816,164
Dec 28, 202318.9519.0018.9419.0018.615,900
Dec 27, 202318.8919.0018.8918.9018.5127,955
Dec 22, 202318.9919.0018.7618.8518.466,900
Dec 21, 202319.0019.0918.8518.8518.4612,672
Dec 20, 202319.0119.1018.9518.9518.5694,755
Dec 19, 202319.0519.1519.0519.0618.675,043
Dec 18, 202319.1019.3019.0019.0618.6711,825
Dec 15, 202319.2419.3319.1019.1018.7120,030
Dec 14, 202319.3019.6219.2019.2218.8321,060
Dec 13, 202319.2519.4519.1519.2218.8342,271
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...