Canada markets open in 2 hours 44 minutes

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
152.25-1.31 (-0.85%)
At close: 04:00PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2024153.96153.96152.11152.25152.2510,546,600
Jul 22, 2024153.50153.95152.95153.56153.568,307,900
Jul 19, 2024153.61154.59152.38152.64152.6410,742,300
Jul 18, 2024153.30154.16152.90153.75153.758,725,100
Jul 17, 2024150.21153.68150.21153.32153.325,599,800
Jul 16, 2024151.72151.85150.90151.10151.102,542,200
Jul 15, 2024151.84152.12150.99151.51151.515,389,600
Jul 12, 2024150.31151.81150.31151.58151.583,845,100
Jul 11, 2024151.36151.62150.32150.36150.362,766,600
Jul 10, 2024149.90150.90149.50150.86150.864,800,000
Jul 09, 2024148.77150.33148.46149.44149.445,275,000
Jul 08, 2024148.41149.23148.31149.10149.104,399,200
Jul 05, 2024149.92150.16148.21148.21148.214,788,800
Jul 04, 2024149.27150.00149.13149.56149.561,674,000
Jul 03, 2024147.79149.36147.40149.22149.223,786,800
Jul 02, 2024145.55147.22145.32146.97146.976,132,700
Jun 28, 2024145.00146.05145.00145.65145.653,775,200
Jun 27, 2024144.62145.48144.04145.40145.403,453,200
Jun 26, 2024144.54144.85143.90144.71144.712,376,800
Jun 25, 2024145.47145.73144.23145.24145.243,007,500
Jun 24, 2024142.51145.20142.46145.10145.103,989,400
Jun 21, 2024141.21142.23140.53142.03142.039,731,300
Jun 20, 2024141.65141.92140.90141.52141.522,897,100
Jun 19, 2024142.00142.88141.35141.76141.762,650,600
Jun 18, 2024142.30143.19141.77142.39142.392,698,100
Jun 17, 2024142.00142.72141.27142.28142.283,192,800
Jun 14, 2024142.89142.95141.05142.87142.872,647,700
Jun 13, 2024144.50144.69143.07143.41143.411,881,800
Jun 12, 2024145.25146.03144.50144.83144.832,885,500
Jun 11, 2024145.60145.61144.60144.89144.891,838,500
Jun 10, 2024145.92146.48145.59146.21146.213,242,700
Jun 07, 2024146.55147.25146.04146.35146.351,872,800
Jun 06, 2024146.65147.38146.03147.12147.123,193,500
Jun 05, 2024147.54148.00145.68146.69146.693,262,400
Jun 04, 2024147.38148.30146.42146.95146.953,698,100
Jun 03, 2024148.83149.24146.71148.08148.083,064,700
May 31, 2024148.89149.22146.58148.98148.983,991,600
May 30, 2024144.00148.61143.81148.27148.276,475,100
May 29, 2024142.55142.74140.96140.96140.962,878,400
May 28, 2024143.47143.83142.76143.31143.312,946,500
May 27, 2024143.81144.50143.61144.15144.15586,600
May 24, 2024142.86144.35142.75143.92143.921,870,100
May 23, 2024145.38145.75143.27143.67143.676,206,800
May 22, 2024143.82145.57143.51145.01145.015,696,400
May 21, 2024143.93145.26143.72144.53144.536,445,800
May 17, 2024144.32145.45144.14145.34145.344,338,300
May 16, 2024143.48144.97143.43144.32144.322,713,200
May 15, 2024142.49143.58142.20143.52143.523,391,200
May 14, 2024143.16143.26141.94142.34142.344,738,400
May 13, 2024141.49143.15141.18142.98142.986,972,700
May 10, 2024141.12141.99141.06141.08141.082,226,900
May 09, 2024139.98140.98139.71140.96140.962,383,500
May 08, 2024138.22140.00138.22139.89139.893,922,700
May 07, 2024139.55139.65138.59138.65138.657,241,700
May 06, 2024139.30139.40137.93139.14139.147,016,600
May 03, 2024136.68138.63136.36138.38138.386,327,900
May 02, 2024134.17135.82134.09135.74135.745,130,500
May 01, 2024133.40134.70132.88133.97133.976,341,200
Apr 30, 2024133.65134.54133.17133.19133.194,501,700
Apr 29, 2024134.21134.75133.39134.01134.013,947,900
Apr 26, 2024133.71134.46133.42134.14134.146,968,000
Apr 25, 2024132.20133.75131.57133.47133.479,280,700
Apr 24, 2024134.83135.39132.83133.31133.318,748,100
Apr 24, 20241.38 Dividend
Apr 23, 2024136.24136.93135.92136.41135.035,806,700
Apr 22, 2024134.86136.05134.65135.93134.5512,311,700
Apr 19, 2024133.48134.80133.05134.57133.2113,526,400
Apr 18, 2024133.03134.36132.85133.52132.177,993,900
Apr 17, 2024133.38135.00132.78133.30131.958,474,100
Apr 16, 2024134.56135.05133.05133.11131.765,618,900
Apr 15, 2024136.31136.97134.43134.99133.628,064,100
Apr 12, 2024136.95137.26135.17135.66134.293,804,000
Apr 11, 2024137.94137.99136.57137.25135.862,814,100
Apr 10, 2024138.46138.55137.29138.08136.682,965,800
Apr 09, 2024140.03140.77138.46139.48138.072,213,600
Apr 08, 2024139.11139.97138.99139.95138.535,402,300
Apr 05, 2024137.64139.20137.39139.11137.704,121,600
Apr 04, 2024136.50137.92136.13136.77135.394,032,600
Apr 03, 2024134.78136.27134.72135.69134.322,377,000
Apr 02, 2024135.59135.73134.70135.17133.802,446,300
Apr 01, 2024136.64136.79135.57136.08134.702,468,100
Mar 28, 2024136.22137.12135.94136.62135.242,782,100
Mar 27, 2024134.89136.24134.80136.23134.852,110,200
Mar 26, 2024134.50135.39134.35134.72133.363,507,200
Mar 25, 2024135.24135.97134.94135.07133.702,681,600
Mar 22, 2024136.80137.21135.20135.26133.892,511,700
Mar 21, 2024135.78137.07135.63136.53135.155,607,800
Mar 20, 2024133.80135.50133.44135.36133.993,866,200
Mar 19, 2024135.00135.31134.06134.08132.723,179,100
Mar 18, 2024134.62134.89133.51134.34132.981,675,100
Mar 15, 2024134.75135.09133.74134.63133.2710,079,100
Mar 14, 2024135.67136.32134.29134.99133.623,027,800
Mar 13, 2024135.83136.67135.66136.17134.791,387,900
Mar 12, 2024135.00136.01134.34135.72134.351,702,500
Mar 11, 2024133.50134.99133.27134.87133.511,185,600
Mar 08, 2024133.99134.17133.53133.98132.621,205,800
Mar 07, 2024133.32133.92132.91133.81132.461,591,400
Mar 06, 2024133.57134.15132.35132.82131.482,618,700
Mar 05, 2024131.78133.48131.70133.12131.771,822,900
Mar 04, 2024131.50132.53131.29131.91130.581,145,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...