Canada markets close in 32 minutes

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
108.42+0.02 (+0.02%)
As of 3:28PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 18, 2021108.30108.60108.25108.42108.421,812,037
Jan. 15, 2021108.02108.46107.50108.40108.404,775,483
Jan. 14, 2021108.28108.81107.82108.18108.184,206,224
Jan. 13, 2021108.31108.73108.20108.56108.561,626,090
Jan. 12, 2021108.00108.84107.82108.46108.462,500,918
Jan. 11, 2021107.70108.42107.70107.84107.844,692,934
Jan. 08, 2021108.25108.64107.28107.98107.984,412,468
Jan. 07, 2021107.72108.29107.23108.07108.074,882,502
Jan. 06, 2021105.85107.26105.52106.88106.882,788,451
Jan. 05, 2021104.51105.55104.36105.35105.353,125,210
Jan. 04, 2021105.00105.00104.08104.68104.682,230,670
Dec. 31, 2020104.73105.49104.30104.59104.591,630,750
Dec. 30, 2020105.42105.62104.78104.82104.821,362,592
Dec. 29, 2020105.55105.68104.64105.20105.203,518,238
Dec. 24, 2020104.89105.01104.36104.91104.91978,352
Dec. 23, 2020103.60104.89103.55104.86104.863,435,219
Dec. 22, 2020103.86104.00103.13103.48103.481,629,020
Dec. 21, 2020103.35103.93102.74103.72103.722,113,824
Dec. 18, 2020104.56104.66103.61104.05104.0510,169,140
Dec. 17, 2020104.88105.15104.00104.43104.435,558,675
Dec. 16, 2020104.66104.96103.87104.76104.764,598,012
Dec. 15, 2020105.28105.76104.21104.42104.423,273,001
Dec. 14, 2020106.98106.98104.80104.86104.863,486,642
Dec. 11, 2020105.91106.54105.50106.37106.372,008,611
Dec. 10, 2020105.87106.78105.64106.44106.441,895,608
Dec. 09, 2020106.02106.59105.62106.25106.253,231,334
Dec. 08, 2020105.55106.08105.35105.81105.812,810,772
Dec. 07, 2020104.87105.90104.61105.73105.731,821,720
Dec. 04, 2020105.84105.87105.02105.15105.154,167,084
Dec. 03, 2020106.16107.20105.59105.84105.842,232,542
Dec. 02, 2020107.00107.26105.46106.39106.392,426,595
Dec. 01, 2020107.80108.05106.85107.04107.042,233,134
Nov. 30, 2020107.51107.74106.06106.06106.064,645,532
Nov. 27, 2020107.87108.44107.60108.16108.161,572,138
Nov. 26, 2020107.31108.25107.31108.25108.251,098,432
Nov. 25, 2020107.10108.12106.63107.71107.715,197,595
Nov. 24, 2020106.72107.79106.41107.71107.715,159,759
Nov. 23, 2020104.63105.64104.40105.60105.605,606,128
Nov. 20, 2020104.15104.46103.55104.33104.333,988,072
Nov. 19, 2020103.78104.12103.15103.97103.977,909,653
Nov. 18, 2020103.34104.40103.30104.08104.085,883,821
Nov. 17, 2020101.01103.74100.90103.46103.4610,202,175
Nov. 16, 2020101.39101.75100.77101.75101.756,333,865
Nov. 13, 2020100.45101.08100.35100.40100.403,419,967
Nov. 12, 202099.60100.3899.22100.29100.293,793,325
Nov. 11, 202099.99100.6299.71100.14100.143,101,927
Nov. 10, 202098.1499.6097.9999.4099.405,255,714
Nov. 09, 202098.64100.1697.5497.6797.677,356,981
Nov. 06, 202096.8197.2396.1796.7496.742,347,759
Nov. 05, 202097.2097.5696.1896.2796.273,588,720
Nov. 04, 202094.8697.2394.0397.2397.236,099,384
Nov. 03, 202094.0095.2693.8694.9494.942,258,264
Nov. 02, 202093.1893.7392.5493.2993.293,394,347
Oct. 30, 202092.5693.2792.1493.1693.162,837,298
Oct. 29, 202091.4293.4090.7592.8992.894,234,063
Oct. 28, 202092.0092.4091.0991.1991.196,162,107
Oct. 27, 202094.3894.3892.5892.9192.918,790,982
Oct. 26, 202095.7195.8094.0294.5094.505,811,581
Oct. 23, 202096.7596.9596.1596.2996.2912,953,217
Oct. 23, 20201.08 Dividend
Oct. 22, 202096.7197.6696.5397.3596.273,915,020
Oct. 21, 202095.7796.8095.5896.7395.665,713,434
Oct. 20, 202095.9996.8895.8095.9094.847,565,500
Oct. 19, 202097.4397.4996.0096.1595.087,679,974
Oct. 16, 202097.1897.5496.8597.3496.266,201,655
Oct. 15, 202096.2597.5796.1997.0795.995,193,583
Oct. 14, 202097.3397.5296.9297.0896.002,287,411
Oct. 13, 202097.8697.8696.5497.3096.223,800,393
Oct. 09, 202097.6597.8996.9497.3596.273,080,384
Oct. 08, 202098.0098.3297.5797.7196.633,890,658
Oct. 07, 202097.0597.8396.7297.6796.593,379,909
Oct. 06, 202095.9696.7895.5595.6494.582,291,701
Oct. 05, 202095.0095.8094.2195.5294.464,872,127
Oct. 02, 202092.5994.5692.5894.2793.222,122,505
Oct. 01, 202093.8593.8792.6393.5692.522,740,307
Sep. 30, 202093.7694.5193.2393.4992.454,507,228
Sep. 29, 202095.4595.4593.7393.9192.873,559,816
Sep. 28, 202095.6096.1495.3995.5694.508,686,731
Sep. 25, 202093.6794.5893.3694.4993.442,340,429
Sep. 24, 202093.5194.7293.2094.1993.151,447,054
Sep. 23, 202095.0095.3593.5993.6392.591,489,268
Sep. 22, 202094.3595.1093.8594.3293.271,726,873
Sep. 21, 202094.5094.5493.1094.3593.302,112,641
Sep. 18, 2020------
Sep. 17, 202096.0997.0995.8596.5395.461,498,992
Sep. 16, 202098.1098.4296.6696.6795.601,891,544
Sep. 15, 202098.0098.3297.6598.1397.041,532,240
Sep. 14, 202097.5897.9997.3497.8796.781,850,759
Sep. 11, 202096.6097.5596.5797.1896.101,814,784
Sep. 10, 202097.6697.6796.1096.4195.341,563,142
Sep. 09, 202097.0197.7796.7397.5096.422,022,085
Sep. 08, 202096.3796.5895.7296.2995.222,535,807
Sep. 04, 202098.3899.0396.6196.9195.832,494,146
Sep. 03, 202099.2599.7297.6097.8496.752,411,346
Sep. 02, 202099.29100.0398.8999.1498.041,718,036
Sep. 01, 202098.8999.4098.4399.0397.932,311,259
Aug. 31, 2020101.00101.0399.1999.3398.232,835,837
Aug. 28, 2020102.19102.40100.75101.0799.952,097,475
Aug. 27, 2020101.51102.20101.35101.90100.772,358,566
Aug. 26, 2020102.03102.85101.16101.40100.285,161,512
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...