RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 31, 202092.8492.9591.8692.4092.402,697,000
Jul. 30, 202092.0093.3791.6893.2493.243,286,000
Jul. 29, 202092.6493.1991.9193.0893.082,791,500
Jul. 28, 202093.2093.3192.3992.4992.493,540,200
Jul. 27, 202093.3893.6692.6893.4093.406,094,000
Jul. 24, 202093.9494.1893.0093.7293.727,322,800
Jul. 24, 20201.08 Dividend
Jul. 23, 202095.5395.8594.9895.1194.033,609,200
Jul. 22, 202095.6095.7495.0795.3994.312,384,300
Jul. 21, 202095.4096.1895.3395.7094.6110,320,700
Jul. 20, 202095.7395.8494.5894.9493.867,974,500
Jul. 17, 202095.9496.1495.4495.8694.773,872,800
Jul. 16, 202095.2096.4195.0495.7694.674,159,600
Jul. 15, 202095.5596.8395.2395.7894.6911,913,700
Jul. 14, 202093.1095.0092.6194.8393.755,313,800
Jul. 13, 202093.3894.5292.6993.4492.383,795,300
Jul. 10, 202091.2493.1691.2493.0892.025,997,700
Jul. 09, 202091.6892.0090.5591.2790.233,786,100
Jul. 08, 202092.4192.5291.2691.9890.943,787,300
Jul. 07, 202092.8093.2592.0292.4791.422,553,800
Jul. 06, 202093.3693.6492.4993.4192.354,543,700
Jul. 03, 202092.7892.8292.0292.1791.12619,800
Jul. 02, 202092.5794.1492.3092.7791.723,093,900
Jun. 30, 202091.5792.5991.2792.1191.062,686,200
Jun. 29, 202091.8993.0891.3692.2191.162,828,200
Jun. 26, 202092.3592.7490.8291.2090.163,996,700
Jun. 25, 202091.1693.4291.1693.1792.112,241,500
Jun. 24, 202092.0092.3491.1891.7190.675,469,900
Jun. 23, 202092.9093.5691.6092.6091.552,501,800
Jun. 22, 202092.0092.2991.3392.1091.051,642,100
Jun. 19, 202094.0994.1092.1792.3691.3112,390,000
Jun. 18, 202091.5193.7191.1993.0091.942,511,100
Jun. 17, 202092.8993.1691.8192.2791.222,130,900
Jun. 16, 202093.7494.2091.9792.7591.702,513,300
Jun. 15, 202089.7792.6389.1191.3790.332,472,300
Jun. 12, 202092.5992.6290.8891.3590.313,125,900
Jun. 11, 202090.5991.7589.6789.8988.873,055,800
Jun. 10, 202094.5895.0993.2193.2492.182,209,200
Jun. 09, 202095.0095.8394.5294.6493.572,258,600
Jun. 08, 202097.8697.9895.6196.0794.982,254,400
Jun. 05, 202098.1999.4096.0496.8095.702,874,700
Jun. 04, 202094.2895.3892.9894.9193.832,548,500
Jun. 03, 202095.4596.0194.2194.3693.292,692,800
Jun. 02, 202092.0194.5391.8793.6492.584,171,000
Jun. 01, 202089.1691.8289.1691.2590.212,481,200
May 29, 202090.3691.1288.9989.3388.324,124,200
May 28, 202092.0192.5090.5491.3390.292,888,800
May 27, 202086.9992.8186.9692.2591.205,392,200
May 26, 202084.4688.0384.1288.0387.034,636,800
May 25, 202082.5783.2782.2082.9081.961,385,800
May 22, 202083.9083.9082.0382.2781.342,249,500
May 21, 202085.9985.9983.5483.6882.732,852,600
May 20, 202084.5086.6384.4386.0185.034,883,300
May 19, 202085.2785.3983.0083.7382.786,332,900
May 15, 202082.7283.4782.0382.6481.702,125,100
May 14, 202081.9083.8780.7283.1482.203,731,800
May 13, 202084.8184.9082.0582.5081.564,620,900
May 12, 202086.7587.1784.8284.8983.933,711,900
May 11, 202084.8286.7484.6686.6085.623,598,900
May 08, 202085.1285.6984.5585.3484.377,174,600
May 07, 202085.2685.9084.1084.1883.221,813,000
May 06, 202085.5185.9084.0384.6283.663,956,800
May 05, 202086.0086.2384.4084.8883.922,876,300
May 04, 202083.9085.1483.3385.1484.173,727,300
May 01, 202084.5084.8584.0084.4883.522,946,200
Apr. 30, 202086.9287.3585.5285.6384.663,816,100
Apr. 29, 202087.2588.5187.2088.3487.344,298,900
Apr. 28, 202086.0386.9285.5086.1385.157,004,000
Apr. 27, 202083.7085.1982.9684.9583.9910,161,400
Apr. 24, 202082.4683.2081.5183.2082.263,593,000
Apr. 23, 202083.0083.4582.1482.2681.333,007,500
Apr. 22, 202084.1084.3182.3183.0082.064,304,600
Apr. 22, 20201.08 Dividend
Apr. 21, 202085.0086.3683.7383.7381.7112,451,200
Apr. 20, 202085.9288.0485.0586.8184.727,114,000
Apr. 17, 202086.1187.6185.0287.4785.3612,155,200
Apr. 16, 202085.5185.8083.1783.6381.615,221,500
Apr. 15, 202085.9086.6284.9185.2683.204,311,300
Apr. 14, 202088.0088.2285.8287.3985.286,009,900
Apr. 13, 202088.4688.7085.6786.1184.036,166,100
Apr. 09, 202088.0689.7587.2588.2586.124,437,300
Apr. 08, 202086.8987.9285.1087.4185.3010,499,200
Apr. 07, 202088.9889.6585.6485.6783.604,432,800
Apr. 06, 202085.2486.1284.4285.9083.836,604,700
Apr. 03, 202083.0083.7581.2282.0880.103,881,600
Apr. 02, 202083.0585.6982.6183.6681.644,059,600
Apr. 01, 202083.3284.8782.8283.0581.054,373,100
Mar. 31, 202084.2787.7783.8787.1785.075,492,400
Mar. 30, 202083.2984.8580.5184.8082.764,212,400
Mar. 27, 202083.2184.3181.5882.5480.554,661,100
Mar. 26, 202085.0089.1884.6086.4184.335,054,000
Mar. 25, 202082.6589.1381.1185.1283.077,159,400
Mar. 24, 202076.4381.7975.1181.7579.788,878,100
Mar. 23, 202077.5078.2372.0072.2570.518,021,900
Mar. 20, 202082.6984.2178.3078.5076.6111,147,700
Mar. 19, 202079.0082.3677.5582.1080.124,779,700
Mar. 18, 202082.7086.2478.0080.0078.077,684,000
Mar. 17, 202085.4592.4083.7489.1086.957,983,200
Mar. 16, 202078.0086.0078.0083.8581.839,645,200
Mar. 13, 202084.4490.3283.2390.3288.149,529,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...