Canada markets closed

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
136.62+0.39 (+0.29%)
At close: 04:00PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 2020107.15107.63107.04107.6391.522,062,600
Feb 05, 2020106.97107.23106.65106.9590.944,030,700
Feb 04, 2020105.76106.52105.74106.4490.512,326,600
Feb 03, 2020104.80105.30104.74104.7689.082,727,500
Jan 31, 2020105.00105.40104.40104.5888.932,763,300
Jan 30, 2020105.30105.78105.01105.5489.742,669,000
Jan 29, 2020105.51106.22105.51105.7889.954,934,500
Jan 28, 2020105.64106.04105.36105.7089.885,561,800
Jan 27, 2020104.56105.67104.40105.3589.583,384,500
Jan 24, 2020106.18106.63105.53105.7789.942,231,800
Jan 24, 20201.05 Dividend
Jan 23, 2020106.60107.31106.40107.3190.355,277,300
Jan 22, 2020106.93107.24106.45106.7389.874,587,700
Jan 21, 2020107.15107.23106.66106.7989.927,447,100
Jan 20, 2020106.60107.27106.58107.0690.141,978,900
Jan 17, 2020106.50106.75106.26106.5589.714,172,300
Jan 16, 2020105.55106.50105.50106.1589.382,048,300
Jan 15, 2020105.00105.45104.92105.4588.792,607,300
Jan 14, 2020104.82105.28104.64105.0588.454,430,700
Jan 13, 2020104.57104.77103.95104.7188.176,241,400
Jan 10, 2020104.30104.61103.95104.3087.822,230,900
Jan 09, 2020104.50104.85104.22104.4387.932,540,600
Jan 08, 2020103.21104.51103.13104.0587.614,035,100
Jan 07, 2020103.45103.71103.12103.2386.921,289,100
Jan 06, 2020102.74103.21102.69103.1986.893,139,000
Jan 03, 2020102.89103.48102.66103.1786.873,199,000
Jan 02, 2020103.29103.64102.89103.5587.191,354,100
Dec 31, 2019103.00103.01102.46102.7586.511,419,400
Dec 30, 2019103.50103.61102.86103.1886.881,294,100
Dec 27, 2019103.68103.76103.16103.4787.121,017,100
Dec 24, 2019103.41103.50103.13103.4387.09589,400
Dec 23, 2019104.40104.50103.48103.5287.161,452,900
Dec 20, 2019103.81104.60103.75104.4187.917,372,600
Dec 19, 2019103.74104.01103.54103.8387.422,102,100
Dec 18, 2019104.50104.66103.68103.8987.473,102,500
Dec 17, 2019104.50104.86103.77104.7588.202,586,700
Dec 16, 2019105.20105.30104.79104.8088.241,332,200
Dec 13, 2019104.20105.15103.82104.8488.273,540,300
Dec 12, 2019103.50104.28103.50103.7587.362,318,100
Dec 11, 2019103.72104.25103.59103.7387.341,896,600
Dec 10, 2019104.40104.40103.65103.9787.541,927,900
Dec 09, 2019104.75104.90104.13104.4587.951,716,300
Dec 06, 2019105.11105.56104.86104.9988.401,918,400
Dec 05, 2019104.75104.95103.35104.7688.214,386,200
Dec 04, 2019105.66105.86104.61104.9588.374,726,500
Dec 03, 2019107.47107.50106.72107.1890.242,412,700
Dec 02, 2019108.66108.76107.91108.0690.993,741,300
Nov 29, 2019108.55108.85108.35108.7391.551,020,300
Nov 28, 2019108.66108.95108.39108.6791.50537,200
Nov 27, 2019108.68109.18108.43108.8091.611,067,800
Nov 26, 2019109.11109.20108.18108.6291.462,286,800
Nov 25, 2019109.24109.68109.08109.3692.085,087,900
Nov 22, 2019109.25109.42109.02109.2591.991,210,800
Nov 21, 2019108.80109.27108.70109.1691.912,421,000
Nov 20, 2019108.70109.24108.49108.8491.642,348,600
Nov 19, 2019108.96108.99108.45108.8691.662,815,200
Nov 18, 2019108.44108.91108.44108.8091.611,055,100
Nov 15, 2019108.35108.85108.08108.8191.621,400,200
Nov 14, 2019108.34108.47107.98108.2791.16969,900
Nov 13, 2019107.80108.51107.73108.2091.101,420,800
Nov 12, 2019108.25108.36107.95108.2891.173,017,900
Nov 11, 2019108.21108.32107.87108.2091.10993,000
Nov 08, 2019108.64108.78108.21108.4491.31962,100
Nov 07, 2019108.25108.68108.17108.4691.321,359,600
Nov 06, 2019107.79108.19107.67108.1091.021,827,700
Nov 05, 2019107.32108.12107.32107.9090.852,396,600
Nov 04, 2019107.15107.87106.99107.3890.414,895,800
Nov 01, 2019106.57106.92106.22106.6589.801,397,100
Oct 31, 2019106.22106.80105.72106.2489.452,285,900
Oct 30, 2019105.81106.68105.62106.5089.674,725,800
Oct 29, 2019105.50106.43105.50106.0489.283,523,400
Oct 28, 2019106.25106.53105.92105.9289.181,390,900
Oct 25, 2019105.51106.28105.51106.0289.272,992,400
Oct 24, 2019106.59106.59105.47105.8189.093,576,500
Oct 23, 2019106.03106.37105.93106.2789.484,806,200
Oct 23, 20191.05 Dividend
Oct 22, 2019107.93108.16107.26107.2789.443,218,600
Oct 21, 2019107.09107.96107.09107.7089.804,197,000
Oct 18, 2019107.24107.29106.40106.9589.173,606,700
Oct 17, 2019107.02107.19106.19106.6388.903,722,600
Oct 16, 2019107.03107.42106.86107.1689.343,100,100
Oct 15, 2019106.81107.63106.69107.0289.232,949,000
Oct 11, 2019106.30107.18106.22106.3388.653,840,700
Oct 10, 2019105.14106.36105.14105.7688.181,432,500
Oct 09, 2019105.40105.78104.51105.4987.951,784,500
Oct 08, 2019105.01105.15104.42104.4887.112,410,800
Oct 07, 2019105.60106.08105.52105.5988.041,700,400
Oct 04, 2019105.45105.88104.55105.8588.253,407,600
Oct 03, 2019105.08105.23104.05105.1887.693,666,900
Oct 02, 2019106.00106.17104.64105.3187.803,304,700
Oct 01, 2019107.77108.25106.25106.7388.992,402,400
Sept 30, 2019107.40108.06107.40107.4789.602,554,900
Sept 27, 2019107.76107.86107.03107.4589.591,678,200
Sept 26, 2019107.30107.84107.14107.4689.591,446,300
Sept 25, 2019106.63107.72106.63107.3789.522,370,400
Sept 24, 2019107.50107.90106.54106.8389.072,393,400
Sept 23, 2019107.54107.73107.19107.3689.511,523,200
Sept 20, 2019107.02108.16107.00107.9690.017,022,600
Sept 19, 2019106.12107.13106.12106.8989.122,213,400
Sept 18, 2019105.92106.45105.75106.2988.623,115,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...