RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowCloseAdj Close*Volume
Oct 16, 201799.1899.5399.1099.2899.281,520,400
Oct 13, 201798.5699.1398.5299.0899.081,538,300
Oct 12, 201798.9899.0098.5398.5698.561,540,500
Oct 11, 201798.4099.0998.3398.8398.831,504,100
Oct 10, 201798.1598.4498.0198.3398.331,633,200
Oct 06, 201798.1998.3397.5398.1198.112,208,200
Oct 05, 201797.7798.3497.7698.1998.191,802,000
Oct 04, 201797.8698.1797.6397.7497.742,121,500
Oct 03, 201797.3897.9897.1097.8397.832,052,100
Oct 02, 201796.7697.4396.6697.0797.071,665,400
Sep 29, 201796.1396.9896.1096.5496.542,349,900
Sep 28, 201795.5096.0895.3195.9395.932,255,600
Sep 27, 201794.8095.5094.7195.4495.442,683,000
Sep 26, 201794.6094.7994.2594.4994.491,692,800
Sep 25, 201794.4094.6394.0194.4594.451,759,300
Sep 22, 201794.2694.5094.1394.4094.401,181,600
Sep 21, 201793.8294.5993.7894.2394.233,358,200
Sep 20, 201793.2593.7993.0093.6993.691,780,700
Sep 19, 201792.3093.2492.2092.9892.981,573,500
Sep 18, 201792.2892.3091.9492.1792.171,748,000
Sep 15, 201792.0592.2291.7991.9791.9711,504,300
Sep 14, 201792.3492.4292.0792.1092.101,584,300
Sep 13, 201791.8392.3991.7792.1592.151,704,900
Sep 12, 201791.2091.9591.0791.8291.822,224,300
Sep 11, 201791.3591.3590.8691.0691.062,653,500
Sep 08, 201790.1590.6790.1390.5390.531,372,100
Sep 07, 201791.0091.0090.2090.4690.461,609,900
Sep 06, 201791.0191.3890.3890.8990.892,359,400
Sep 05, 201791.8791.8890.6190.7790.772,596,500
Sep 01, 201792.5692.7591.9992.1192.111,981,800
Aug 31, 201792.8093.2092.1992.6892.683,314,300
Aug 30, 201793.0993.3292.2992.3592.351,894,900
Aug 29, 201792.5092.9291.8892.8492.841,790,500
Aug 28, 201793.3193.3292.6393.0493.041,722,200
Aug 25, 201792.9593.5892.9093.2593.251,454,600
Aug 24, 201793.4893.5892.8192.9292.921,705,500
Aug 23, 201792.2893.6392.0493.0193.012,345,600
Aug 22, 201792.2692.2891.6892.0192.011,502,900
Aug 21, 201792.1892.5091.8292.0792.072,371,800
Aug 18, 201792.3992.4591.5592.2592.251,983,500
Aug 17, 201792.9593.2792.4292.5092.501,703,200
Aug 16, 201793.8093.9092.8492.9692.961,901,400
Aug 15, 201793.8993.9893.2993.3393.331,469,200
Aug 14, 201793.3594.1893.2493.5493.542,095,200
Aug 11, 201792.6493.2792.2392.5192.512,332,600
Aug 10, 201793.8294.0492.6692.8892.882,460,200
Aug 09, 201794.5494.7494.0694.3294.321,450,300
Aug 08, 201794.4094.7994.4094.7194.712,557,400
Aug 04, 201794.2494.8894.2494.5294.521,333,500
Aug 03, 201794.3294.4893.7293.9693.961,161,800
Aug 02, 201793.4394.2893.4394.1294.121,588,900
Aug 01, 201793.4193.5792.4293.4093.401,632,200
Jul 31, 201792.5293.4592.5293.0193.011,546,200
Jul 28, 201793.0193.3392.3092.7792.771,481,900
Jul 27, 201793.5893.7892.5193.2293.222,013,900
Jul 26, 201794.0194.2593.1093.2593.251,828,400
Jul 25, 201793.8994.5093.6993.8993.891,505,800
Jul 24, 201793.5093.9793.3993.6793.671,379,300
Jul 24, 20170.87 Dividend
Jul 21, 201795.0095.0894.3494.7593.882,042,700
Jul 20, 201795.0195.3494.9195.2194.341,372,400
Jul 19, 201794.9695.3494.7094.9194.041,369,100
Jul 18, 201794.9695.1194.4794.6893.811,788,100
Jul 17, 201795.3095.3494.9495.1694.291,708,000
Jul 14, 201794.9695.4394.7595.2594.381,428,100
Jul 13, 201795.0095.3294.8395.1094.231,979,600
Jul 12, 201795.2095.8394.8194.9094.032,300,500
Jul 11, 201794.8695.0494.3895.0294.152,150,600
Jul 10, 201795.1595.2994.5594.9094.031,493,300
Jul 07, 201795.2495.5594.4595.0994.221,664,300
Jul 06, 201794.5795.4994.5095.1394.262,040,600
Jul 05, 201794.4295.2793.7294.9694.092,129,000
Jul 04, 201794.6994.7093.6394.1893.321,052,100
Jun 30, 201794.8194.9893.5894.1693.302,750,100
Jun 29, 201795.8496.0594.0394.7093.833,085,300
Jun 28, 201794.4395.3394.2095.0694.192,236,100
Jun 27, 201793.9394.4093.6294.1093.241,898,900
Jun 26, 201794.5095.0693.5693.9993.132,293,100
Jun 23, 201794.0694.8393.7094.1293.262,021,200
Jun 22, 201793.3094.4393.3094.0293.161,998,800
Jun 21, 201793.9593.9893.0993.2892.422,327,000
Jun 20, 201794.0094.3593.6393.7692.901,829,000
Jun 19, 201794.0094.6993.8894.3093.432,068,100
Jun 16, 201793.3693.9792.9693.5592.6911,469,600
Jun 15, 201792.9293.8492.6293.6392.773,594,500
Jun 14, 201793.8593.8892.9693.3692.503,426,500
Jun 13, 201794.5194.5593.6693.8993.033,349,400
Jun 12, 201795.1496.2093.8594.2693.393,017,100
Jun 09, 201793.7795.5593.7795.2894.415,168,300
Jun 08, 201793.1594.0692.9293.9793.115,171,800
Jun 07, 201792.6993.4692.5193.1092.253,609,600
Jun 06, 201792.9993.2992.6592.8191.963,697,500
Jun 05, 201793.4093.9592.9893.5792.711,337,700
Jun 02, 201793.7393.9693.3493.7692.901,384,400
Jun 01, 201793.4394.0993.1093.8092.944,061,700
May 31, 201793.9794.0592.7493.3792.517,454,200
May 30, 201794.2194.5393.2293.5492.681,852,200
May 29, 201793.9994.6993.9594.4793.60876,900
May 26, 201794.0894.1493.3093.9293.064,163,000
May 25, 201794.2694.8593.3993.7492.883,750,700
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...