Canada Markets closed

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
124.34+0.99 (+0.80%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 2022124.00124.91123.56124.34124.342,823,600
Jun 23, 2022125.01125.29122.36123.35123.353,513,900
Jun 22, 2022125.00126.00124.54125.23125.232,669,300
Jun 21, 2022126.41126.99126.01126.38126.382,865,000
Jun 20, 2022125.29126.26124.77125.97125.97843,200
Jun 17, 2022124.87125.88124.03124.53124.536,651,700
Jun 16, 2022125.00125.45123.30124.77124.772,379,700
Jun 15, 2022126.44127.74125.37126.58126.585,859,300
Jun 14, 2022127.00127.30125.06126.01126.012,545,700
Jun 13, 2022126.42127.31126.01126.68126.682,796,800
Jun 10, 2022129.48129.70127.82128.55128.552,035,300
Jun 09, 2022131.76132.43130.84130.93130.931,345,200
Jun 08, 2022132.99133.00131.16131.87131.872,741,800
Jun 07, 2022132.06133.34131.90133.09133.091,710,500
Jun 06, 2022132.70133.55132.11132.49132.492,370,200
Jun 03, 2022132.24132.50131.70131.95131.952,126,600
Jun 02, 2022132.45133.21131.73132.87132.871,542,600
Jun 01, 2022132.78133.38131.89132.45132.451,975,800
May 31, 2022131.17132.66130.66132.17132.174,224,100
May 30, 2022131.10132.66130.90132.10132.10603,300
May 27, 2022129.25131.62128.85130.95130.952,647,100
May 26, 2022129.00129.36127.84128.54128.541,899,900
May 25, 2022128.84129.42128.03128.55128.552,197,500
May 24, 2022129.50129.54127.51128.62128.622,712,300
May 20, 2022127.99128.22125.68127.25127.252,369,400
May 19, 2022125.00127.91124.59126.98126.982,895,900
May 18, 2022126.61126.91125.26125.97125.977,991,600
May 17, 2022128.27128.89126.62127.22127.223,126,800
May 16, 2022126.83127.43125.64126.89126.892,720,500
May 13, 2022126.11127.07125.80126.62126.623,354,900
May 12, 2022125.59126.13124.22125.34125.343,375,000
May 11, 2022126.00128.15125.55126.39126.395,097,000
May 10, 2022128.30129.28126.08126.37126.374,712,300
May 09, 2022128.00128.99127.46127.73127.734,991,800
May 06, 2022130.35130.76128.76129.59129.593,211,800
May 05, 2022132.24132.39129.57130.32130.324,022,600
May 04, 2022130.77132.83130.49132.60132.602,792,700
May 03, 2022130.01132.08129.89130.97130.971,653,400
May 02, 2022130.02130.39128.26129.70129.704,452,100
Apr 29, 2022131.05131.80129.65129.75129.752,569,500
Apr 28, 2022130.54132.05130.10131.45131.452,793,800
Apr 27, 2022129.87130.61129.01129.68129.682,206,700
Apr 26, 2022131.10132.47130.02130.15130.156,418,700
Apr 25, 2022132.13132.51129.93131.60131.606,559,600
Apr 22, 2022137.20137.36132.72132.76132.7610,172,300
Apr 21, 2022139.75140.75138.51138.57138.5712,608,800
Apr 20, 2022139.08139.89138.68139.01139.012,329,600
Apr 19, 2022137.70138.92137.20138.72138.728,113,000
Apr 18, 2022136.86137.92136.60137.18137.186,277,800
Apr 14, 2022136.50137.55136.50136.86136.868,609,600
Apr 13, 2022135.95136.54135.29136.40136.402,727,200
Apr 12, 2022137.55138.24135.80136.45136.453,627,800
Apr 11, 2022137.01138.41136.80137.56137.563,196,800
Apr 08, 2022135.99137.22135.67136.66136.662,162,200
Apr 07, 2022137.15137.31134.85135.57135.574,254,100
Apr 06, 2022137.30137.86136.46137.15137.152,832,400
Apr 05, 2022137.69139.20137.52137.99137.993,716,900
Apr 04, 2022137.00138.62136.55138.23138.233,387,200
Apr 01, 2022138.38138.63136.24137.32137.322,638,900
Mar 31, 2022139.92140.45137.64137.64137.643,097,400
Mar 30, 2022140.49140.69139.00139.88139.883,703,100
Mar 29, 2022141.90142.27140.25140.37140.372,030,900
Mar 28, 2022141.41141.74140.20140.82140.824,324,900
Mar 25, 2022140.63141.68140.39141.28141.282,855,800
Mar 24, 2022141.28141.47139.82140.49140.491,808,800
Mar 23, 2022142.56142.63140.17140.39140.392,567,200
Mar 22, 2022143.00144.15142.85142.96142.962,030,800
Mar 21, 2022142.50142.95141.97142.71142.711,742,200
Mar 18, 2022141.72142.52140.56142.13142.1310,561,200
Mar 17, 2022140.68141.88140.17141.75141.751,823,100
Mar 16, 2022141.59142.05139.61140.85140.853,094,900
Mar 15, 2022139.51140.47138.32140.08140.083,086,000
Mar 14, 2022138.87140.58137.97139.08139.083,689,700
Mar 11, 2022138.40139.64138.01138.15138.153,352,900
Mar 10, 2022137.10138.75136.90138.31138.311,974,000
Mar 09, 2022137.07138.99136.78137.75137.752,298,800
Mar 08, 2022136.21137.61134.49135.24135.245,323,200
Mar 07, 2022138.01138.30135.75136.30136.305,158,800
Mar 04, 2022138.00139.22137.12138.25138.252,369,400
Mar 03, 2022138.04140.55137.99139.04139.042,825,200
Mar 02, 2022137.65139.76137.55137.63137.632,960,800
Mar 01, 2022139.90139.94136.92137.40137.403,673,500
Feb 28, 2022138.42140.51138.06140.21140.214,802,100
Feb 25, 2022139.00141.34138.24140.37140.373,658,400
Feb 24, 2022135.38138.70135.38137.61137.617,836,000
Feb 23, 2022142.00142.37139.86140.49140.493,810,000
Feb 22, 2022140.47142.46140.26142.35142.352,845,300
Feb 18, 2022141.50142.04140.57141.05141.052,147,300
Feb 17, 2022144.42144.50141.41141.46141.462,904,300
Feb 16, 2022144.76145.75144.51144.87144.872,717,600
Feb 15, 2022145.95146.05144.61145.00145.001,637,800
Feb 14, 2022146.00146.00144.16145.00145.004,944,000
Feb 11, 2022145.59147.04145.30146.25146.252,858,600
Feb 10, 2022145.81146.82145.38145.62145.622,329,900
Feb 09, 2022148.00148.26146.14146.43146.432,586,200
Feb 08, 2022146.38147.66146.11147.53147.532,963,800
Feb 07, 2022147.12147.36145.75145.77145.773,793,000
Feb 04, 2022146.44147.15145.91146.87146.873,130,000
Feb 03, 2022146.00146.90145.65146.16146.165,062,100
Feb 02, 2022146.85147.55146.30146.76146.763,925,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...