Canada markets closed

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
120.26+0.69 (+0.58%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 07, 2021118.90120.50118.90120.26120.262,268,700
May 06, 2021118.90119.68118.79119.57119.572,647,700
May 05, 2021118.00119.09117.73119.04119.044,172,800
May 04, 2021117.70118.28117.36117.92117.924,022,000
May 03, 2021117.75118.17117.54118.09118.091,672,200
Apr. 30, 2021118.00118.00117.05117.31117.312,405,300
Apr. 29, 2021118.31118.53117.86118.11118.119,136,600
Apr. 28, 2021117.27118.03117.15117.74117.749,467,700
Apr. 27, 2021116.75117.49116.39117.11117.117,340,800
Apr. 26, 2021116.06117.26116.06116.75116.755,661,400
Apr. 23, 2021115.83116.73115.40116.56116.564,116,100
Apr. 22, 2021116.01116.18115.25115.85115.854,374,700
Apr. 21, 2021115.42116.08114.91116.04116.044,075,100
Apr. 21, 20211.08 Dividend
Apr. 20, 2021117.50117.88116.52116.60115.525,197,600
Apr. 19, 2021118.42118.91117.76117.95116.868,480,200
Apr. 16, 2021118.23118.79118.12118.49117.395,376,900
Apr. 15, 2021117.72118.02117.40118.02116.938,582,000
Apr. 14, 2021117.50117.99117.11117.34116.257,398,900
Apr. 13, 2021117.38117.65117.10117.18116.094,415,500
Apr. 12, 2021117.00117.84116.72117.59116.5010,317,200
Apr. 09, 2021116.95117.14116.39117.11116.032,429,100
Apr. 08, 2021116.38116.80115.92116.80115.721,875,000
Apr. 07, 2021116.79116.89116.22116.55115.471,907,300
Apr. 06, 2021116.90116.94116.34116.49115.411,680,100
Apr. 05, 2021116.55117.03116.34116.50115.426,352,100
Apr. 01, 2021115.90116.15115.70116.00114.932,863,400
Mar. 31, 2021116.90117.07115.67115.87114.803,144,100
Mar. 30, 2021117.17117.97116.93117.14116.062,961,600
Mar. 29, 2021116.47117.30116.34117.12116.043,248,300
Mar. 26, 2021116.57117.10116.41117.06115.984,331,300
Mar. 25, 2021116.10116.60115.94116.29115.219,018,800
Mar. 24, 2021115.94116.57115.84115.96114.892,291,200
Mar. 23, 2021116.03116.59115.64115.84114.773,674,200
Mar. 22, 2021116.01116.49115.55115.98114.912,201,800
Mar. 19, 2021116.88116.99115.82116.54115.4612,535,000
Mar. 18, 2021116.80117.52116.45117.04115.962,652,700
Mar. 17, 2021116.25116.83115.79116.41115.334,351,000
Mar. 16, 2021116.01116.33115.17115.99114.922,126,400
Mar. 15, 2021116.51116.80115.26115.92114.852,510,900
Mar. 12, 2021116.79116.90115.44116.45115.372,556,900
Mar. 11, 2021116.05117.22115.64116.22115.143,174,700
Mar. 10, 2021114.37116.44114.32115.94114.873,032,800
Mar. 09, 2021114.01114.93113.51114.30113.244,426,200
Mar. 08, 2021112.61114.91112.34114.49113.433,375,400
Mar. 05, 2021110.79112.68110.15112.57111.534,863,400
Mar. 04, 2021109.44110.95109.44109.88108.866,608,100
Mar. 03, 2021110.13110.49109.60109.76108.742,618,700
Mar. 02, 2021109.61110.73108.51109.70108.683,037,800
Mar. 01, 2021109.46110.69108.84109.74108.722,813,900
Feb. 26, 2021109.86110.22108.15108.36107.368,127,100
Feb. 25, 2021112.10113.13109.96110.35109.3310,436,600
Feb. 24, 2021113.39113.39110.62111.88110.844,572,200
Feb. 23, 2021111.70112.99111.11112.17111.133,681,300
Feb. 22, 2021109.42111.66109.41111.07110.045,257,400
Feb. 19, 2021109.14110.17108.85109.77108.755,063,600
Feb. 18, 2021107.05109.12106.82109.11108.106,096,100
Feb. 17, 2021106.30107.65106.27107.37106.386,741,000
Feb. 16, 2021106.52106.81106.16106.46105.473,746,500
Feb. 12, 2021105.99106.50105.90106.20105.224,753,400
Feb. 11, 2021105.74105.99105.10105.81104.832,391,900
Feb. 10, 2021106.75106.75105.57105.93104.952,368,000
Feb. 09, 2021107.02107.24106.31107.07106.085,005,100
Feb. 08, 2021106.78107.33106.69107.13106.146,046,000
Feb. 05, 2021106.98106.99106.26106.68105.691,408,600
Feb. 04, 2021106.00106.57105.77106.30105.323,830,600
Feb. 03, 2021105.85105.85104.97105.54104.562,136,900
Feb. 02, 2021105.18106.11105.03105.66104.685,220,500
Feb. 01, 2021104.24104.80103.57104.52103.553,454,800
Jan. 29, 2021104.43104.60103.22103.50102.546,095,100
Jan. 28, 2021104.81105.92103.81105.17104.209,572,500
Jan. 27, 2021105.48105.48104.00104.08103.125,800,600
Jan. 26, 2021106.29106.34105.50105.99105.014,771,700
Jan. 25, 2021106.30106.69105.36106.29105.314,802,900
Jan. 25, 20211.08 Dividend
Jan. 22, 2021107.37107.86106.99107.36105.3014,473,800
Jan. 21, 2021108.02108.54107.54107.84105.7712,609,900
Jan. 20, 2021108.04108.07107.35108.07105.998,270,000
Jan. 19, 2021108.58108.84107.75107.80105.7311,767,400
Jan. 18, 2021108.30108.60108.25108.30106.222,987,400
Jan. 15, 2021108.02108.46107.50108.40106.324,775,900
Jan. 14, 2021108.28108.81107.82108.18106.104,210,600
Jan. 13, 2021108.31108.73108.20108.56106.471,628,300
Jan. 12, 2021108.00108.84107.82108.46106.372,500,900
Jan. 11, 2021107.70108.42107.70107.84105.774,696,000
Jan. 08, 2021108.25108.64107.28107.98105.904,412,500
Jan. 07, 2021107.72108.29107.23108.07105.994,883,800
Jan. 06, 2021105.85107.26105.52106.88104.822,791,800
Jan. 05, 2021104.51105.55104.36105.35103.323,126,400
Jan. 04, 2021105.00105.00104.08104.68102.672,233,600
Dec. 31, 2020104.73105.49104.30104.59102.581,636,900
Dec. 30, 2020105.42105.62104.78104.82102.801,362,600
Dec. 29, 2020105.55105.68104.64105.20103.183,520,300
Dec. 24, 2020104.89105.01104.36104.91102.89978,400
Dec. 23, 2020103.60104.89103.55104.86102.843,435,200
Dec. 22, 2020103.86104.00103.13103.48101.491,630,100
Dec. 21, 2020103.35103.93102.74103.72101.732,113,800
Dec. 18, 2020104.56104.66103.61104.05102.0510,169,900
Dec. 17, 2020104.88105.15104.00104.43102.425,580,500
Dec. 16, 2020104.66104.96103.87104.76102.754,599,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...