Canada Markets close in 4 hrs 21 mins

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
131.79-0.37 (-0.28%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov. 29, 2021131.50131.56129.66129.73129.732,570,000
Nov. 26, 2021131.00131.00129.65130.70130.704,572,800
Nov. 25, 2021132.49132.99132.11132.75132.75848,700
Nov. 24, 2021131.48132.59131.16132.11132.113,294,600
Nov. 23, 2021131.00132.13130.64131.67131.674,005,200
Nov. 22, 2021132.20132.63131.33131.63131.633,220,000
Nov. 19, 2021131.10132.06130.39131.96131.962,757,000
Nov. 18, 2021132.42132.42131.42131.79131.791,901,000
Nov. 17, 2021132.85133.00131.71132.16132.163,055,400
Nov. 16, 2021132.75133.06131.89132.65132.652,085,200
Nov. 15, 2021133.47133.68132.24132.45132.452,723,500
Nov. 12, 2021133.47133.50132.46133.22133.222,711,800
Nov. 11, 2021132.79133.49132.56133.22133.222,117,900
Nov. 10, 2021132.27132.81132.16132.39132.392,139,200
Nov. 09, 2021131.80132.30131.42132.23132.233,420,700
Nov. 08, 2021132.75133.07131.59132.00132.005,270,500
Nov. 05, 2021132.88133.31132.03132.07132.072,915,200
Nov. 04, 2021132.55132.59131.66132.51132.515,728,100
Nov. 03, 2021130.76132.53130.76132.17132.172,443,500
Nov. 02, 2021129.00131.15128.61130.69130.695,414,200
Nov. 01, 2021129.45129.71128.76129.30129.301,956,000
Oct. 29, 2021131.00131.02128.60128.82128.824,867,800
Oct. 28, 2021131.25131.75130.99131.13131.131,668,600
Oct. 27, 2021132.49132.62130.97130.99130.993,795,300
Oct. 26, 2021132.59133.25132.40132.70132.7011,491,100
Oct. 25, 2021132.48132.77131.26132.45132.457,945,000
Oct. 25, 20211.08 Dividend
Oct. 22, 2021132.60133.30132.21133.23132.152,673,700
Oct. 21, 2021131.98132.69131.98132.37131.301,409,700
Oct. 20, 2021131.51132.29131.39132.14131.0712,132,500
Oct. 19, 2021131.55132.10131.26131.56130.493,930,900
Oct. 18, 2021130.34131.54130.07131.28130.2210,998,800
Oct. 15, 2021130.16130.82130.10130.66129.602,225,400
Oct. 14, 2021129.00129.87128.85129.87128.828,363,100
Oct. 13, 2021128.42128.68127.34128.67127.636,621,100
Oct. 12, 2021128.41128.67127.68128.30127.265,842,200
Oct. 08, 2021127.80128.78127.38128.41127.371,404,300
Oct. 07, 2021128.00128.45127.80127.88126.842,170,000
Oct. 06, 2021126.75127.42126.26127.32126.293,258,100
Oct. 05, 2021126.60127.61126.33127.25126.223,106,000
Oct. 04, 2021125.86127.45125.58126.20125.181,728,900
Oct. 01, 2021126.19126.73124.88126.11125.094,045,100
Sep. 30, 2021127.00127.55125.64126.03125.012,712,600
Sep. 29, 2021126.90127.48126.59126.71125.681,784,700
Sep. 28, 2021127.92127.92126.04126.57125.542,426,100
Sep. 27, 2021128.20128.52127.87127.96126.922,544,400
Sep. 24, 2021128.00128.45127.60127.90126.863,298,100
Sep. 23, 2021126.77128.15126.63128.15127.111,748,300
Sep. 22, 2021126.14126.95125.90126.41125.391,649,400
Sep. 21, 2021126.40126.74125.27125.33124.311,691,800
Sep. 20, 2021126.50126.50124.38125.73124.713,026,000
Sep. 17, 2021128.87129.51127.59127.66126.637,761,000
Sep. 16, 2021130.00130.27129.04129.57128.521,636,400
Sep. 15, 2021128.55129.86128.17129.56128.511,937,700
Sep. 14, 2021129.17129.78128.34128.43127.392,005,800
Sep. 13, 2021130.07130.77129.01129.16128.112,253,800
Sep. 10, 2021130.17130.19129.39129.63128.581,433,600
Sep. 09, 2021129.33130.43129.08129.84128.791,292,900
Sep. 08, 2021130.00130.58129.26129.44128.391,349,400
Sep. 07, 2021129.70130.71129.30129.95128.901,522,600
Sep. 03, 2021129.75129.83129.06129.48128.431,150,600
Sep. 02, 2021129.75129.93129.38129.65128.601,291,400
Sep. 01, 2021129.50130.05129.00129.49128.441,947,000
Aug. 31, 2021131.25131.76129.56129.60128.553,297,000
Aug. 30, 2021132.26132.26131.07131.07130.011,911,400
Aug. 27, 2021132.66132.91131.32132.28131.212,630,100
Aug. 26, 2021133.23133.89132.33132.57131.501,756,700
Aug. 25, 2021132.27134.23132.27133.15132.073,074,700
Aug. 24, 2021131.62132.20131.10132.05130.982,648,400
Aug. 23, 2021132.00132.35131.59131.74130.672,198,000
Aug. 20, 2021130.34131.87129.95131.72130.652,055,800
Aug. 19, 2021130.22130.62129.61130.35129.292,488,700
Aug. 18, 2021130.64131.13130.29130.66129.601,624,400
Aug. 17, 2021130.90131.11130.06130.75129.692,567,300
Aug. 16, 2021130.73131.26130.20131.18130.122,467,500
Aug. 13, 2021131.24131.59130.65131.06130.00965,600
Aug. 12, 2021131.00131.35130.33131.08130.022,411,200
Aug. 11, 2021130.45131.11130.23130.96129.904,018,100
Aug. 10, 2021129.26130.37129.18130.36129.301,468,400
Aug. 09, 2021128.92129.39128.72129.35128.304,279,900
Aug. 06, 2021128.19129.42128.19129.14128.092,106,300
Aug. 05, 2021127.52128.10127.35127.92126.888,759,600
Aug. 04, 2021125.89127.43125.85127.20126.171,658,300
Aug. 03, 2021125.22126.74125.21126.28125.261,816,600
Jul. 30, 2021126.65126.85125.42126.18125.163,993,300
Jul. 29, 2021126.99127.39126.82127.00125.971,807,600
Jul. 28, 2021126.51126.93125.92126.64125.612,201,000
Jul. 27, 2021125.31127.27125.22126.54125.515,527,100
Jul. 26, 2021125.30125.97124.90125.86124.845,516,600
Jul. 23, 2021125.21126.13125.18125.32124.306,858,300
Jul. 23, 20211.08 Dividend
Jul. 22, 2021126.30126.30125.40125.86123.7710,324,500
Jul. 21, 2021126.65127.03126.03126.30124.202,649,300
Jul. 20, 2021125.76126.83125.13125.99123.906,853,400
Jul. 19, 2021126.30126.67125.13125.54123.4510,464,900
Jul. 16, 2021129.40129.40127.36127.54125.429,217,300
Jul. 15, 2021128.31129.31128.25129.31127.162,424,200
Jul. 14, 2021127.77128.92127.47128.74126.604,975,500
Jul. 13, 2021127.82128.43127.35127.98125.851,727,100
Jul. 12, 2021126.09127.73126.05127.72125.609,403,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...