Canada Markets close in 1 hr 42 mins

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
128.92+3.47 (+2.77%)
As of 02:18PM EDT. Market open.
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2022126.87129.23126.71128.92128.921,375,180
Oct 03, 2022124.89126.50124.33125.45125.452,274,800
Sept 30, 2022124.75126.00124.17124.37124.371,982,500
Sept 29, 2022124.00124.66123.11124.43124.432,883,300
Sept 28, 2022122.49125.43122.26124.72124.722,577,400
Sept 27, 2022124.58124.77122.75123.01123.012,511,200
Sept 26, 2022122.68124.42122.50123.89123.893,072,300
Sept 23, 2022123.66123.98122.37123.40123.402,920,600
Sept 22, 2022126.00126.28124.92124.98124.981,905,900
Sept 21, 2022127.75127.98125.55125.61125.612,154,900
Sept 20, 2022127.38127.45126.15127.25127.252,718,700
Sept 19, 2022125.94127.86125.35127.61127.612,614,800
Sept 16, 2022126.88127.35125.97126.45126.456,981,200
Sept 15, 2022126.98129.16126.61127.91127.912,643,400
Sept 14, 2022127.27127.86126.42126.98126.982,386,100
Sept 13, 2022127.46127.98126.52126.89126.891,903,400
Sept 12, 2022128.33129.41128.02128.93128.932,317,200
Sept 09, 2022126.45128.10126.40127.68127.681,781,500
Sept 08, 2022123.58125.85123.20125.64125.641,735,200
Sept 07, 2022122.18124.42121.74123.92123.921,989,900
Sept 06, 2022123.11123.80121.25122.50122.502,400,700
Sept 02, 2022123.00124.75122.62123.04123.042,857,700
Sept 01, 2022121.50122.02120.28121.89121.892,598,400
Aug 31, 2022123.15123.42122.13122.13122.132,395,800
Aug 30, 2022125.33125.94122.82123.15123.152,205,700
Aug 29, 2022123.75125.28123.60125.07125.071,868,000
Aug 26, 2022126.02126.59124.95124.97124.972,148,700
Aug 25, 2022123.61126.43123.13125.76125.763,446,600
Aug 24, 2022123.50124.01121.81123.20123.204,705,100
Aug 23, 2022126.54126.90125.85126.49126.493,199,900
Aug 22, 2022127.70127.94126.68127.63127.633,192,900
Aug 19, 2022129.10129.19128.16129.05129.052,898,400
Aug 18, 2022129.10129.95129.00129.60129.601,952,000
Aug 17, 2022128.70129.17128.39129.07129.074,121,300
Aug 16, 2022128.11129.66128.04129.26129.261,900,500
Aug 15, 2022127.87128.48127.32128.45128.455,420,000
Aug 12, 2022127.71128.29126.93128.03128.032,393,500
Aug 11, 2022126.30127.08126.20126.89126.892,977,600
Aug 10, 2022125.05126.28125.00125.90125.903,370,300
Aug 09, 2022124.49124.90123.70124.21124.212,421,300
Aug 08, 2022126.22126.52124.50124.60124.605,552,100
Aug 05, 2022126.50126.76125.79126.47126.472,592,900
Aug 04, 2022126.33126.53125.54126.44126.446,142,800
Aug 03, 2022124.74126.94124.63126.27126.273,685,000
Aug 02, 2022123.48124.93123.48124.23124.235,088,100
Jul 29, 2022123.93125.68123.93124.86124.864,168,800
Jul 28, 2022123.10124.00121.83123.75123.754,712,200
Jul 27, 2022122.16123.33121.73122.65122.654,460,700
Jul 26, 2022122.19123.47121.43121.85121.857,420,400
Jul 25, 2022123.00123.94122.55123.10123.106,288,700
Jul 22, 2022123.89124.67123.19123.62123.629,930,500
Jul 21, 2022124.08124.44122.93124.08124.089,400,300
Jul 20, 2022123.33123.91122.51123.70123.704,032,800
Jul 19, 2022122.05123.72121.55123.28123.285,901,800
Jul 18, 2022119.77122.13119.60120.80120.805,602,100
Jul 15, 2022120.16120.55118.24118.63118.635,066,400
Jul 14, 2022125.25125.58119.20119.24119.248,553,800
Jul 13, 2022126.87127.27124.71126.35126.353,009,500
Jul 12, 2022126.92128.76126.50127.67127.674,373,000
Jul 11, 2022126.98127.54126.58127.37127.375,152,600
Jul 08, 2022127.55128.37127.11127.56127.563,725,700
Jul 07, 2022126.09128.26126.04127.48127.483,697,700
Jul 06, 2022124.69125.67124.25125.54125.542,721,400
Jul 05, 2022124.84125.63123.21124.87124.873,751,000
Jul 04, 2022124.94126.64124.84125.69125.691,111,200
Jun 30, 2022124.50124.91123.33124.64124.642,576,600
Jun 29, 2022125.34126.63125.13126.04126.042,194,000
Jun 28, 2022125.55126.91124.75125.34125.343,734,500
Jun 27, 2022124.95125.52124.05124.77124.774,625,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...