STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Royal Bank of Canada (RY)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

97.73

+0.05

(+0.05%)

As of 11:32AM EDT. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	97.97	98.35	97.60	97.73	97.73	127,393
Apr 25, 2024	96.44	97.97	95.84	97.68	97.68	649,100
Apr 24, 2024	98.79	98.81	96.82	97.27	97.27	3,537,100
Apr 24, 2024	1.01 Dividend
Apr 23, 2024	99.49	100.25	99.26	99.85	98.84	1,954,000
Apr 22, 2024	98.38	99.32	98.07	99.20	98.20	3,192,900
Apr 19, 2024	97.00	98.12	96.73	97.86	96.87	882,500
Apr 18, 2024	96.73	97.70	96.43	96.90	95.92	675,600
Apr 17, 2024	96.56	97.93	96.13	96.78	95.80	821,000
Apr 16, 2024	97.33	97.42	96.20	96.40	95.42	911,300
Apr 15, 2024	99.29	99.72	97.50	97.92	96.93	583,600
Apr 12, 2024	99.46	99.88	98.14	98.53	97.53	826,500
Apr 11, 2024	100.88	100.95	99.56	100.36	99.34	822,500
Apr 10, 2024	101.49	101.49	100.20	100.94	99.92	1,374,100
Apr 09, 2024	103.30	103.88	101.84	102.78	101.74	831,800
Apr 08, 2024	102.35	103.08	102.21	103.05	102.01	771,900
Apr 05, 2024	101.00	102.54	100.70	102.34	101.30	784,700
Apr 04, 2024	101.11	102.32	100.51	100.98	99.96	2,542,800
Apr 03, 2024	99.49	100.72	99.36	100.26	99.25	1,741,500
Apr 02, 2024	99.90	100.00	99.24	99.61	98.60	1,757,100
Apr 01, 2024	100.88	101.00	99.83	100.30	99.29	566,300
Mar 28, 2024	100.40	101.26	100.20	100.88	99.86	594,600
Mar 27, 2024	99.11	100.40	99.11	100.40	99.38	591,900
Mar 26, 2024	99.43	99.75	99.04	99.15	98.15	529,400
Mar 25, 2024	99.55	100.11	99.39	99.42	98.41	7,056,000
Mar 22, 2024	100.88	101.06	99.31	99.38	98.37	458,300
Mar 21, 2024	100.51	101.50	100.35	100.88	99.86	670,600
Mar 20, 2024	98.43	100.47	98.23	100.40	99.38	608,100
Mar 19, 2024	99.17	99.45	98.77	98.81	97.81	687,600
Mar 18, 2024	99.40	99.56	98.56	99.27	98.27	483,700
Mar 15, 2024	99.68	99.94	98.76	99.34	98.34	672,700
Mar 14, 2024	100.94	101.18	99.19	99.76	98.75	1,030,700
Mar 13, 2024	100.70	101.44	100.64	101.08	100.06	610,800
Mar 12, 2024	100.00	100.79	99.34	100.60	99.58	714,700
Mar 11, 2024	98.99	100.12	98.69	100.03	99.02	549,100
Mar 08, 2024	99.70	99.81	99.03	99.33	98.33	382,500
Mar 07, 2024	98.77	99.40	98.62	99.40	98.39	656,900
Mar 06, 2024	98.62	99.14	97.88	98.23	97.24	835,900
Mar 05, 2024	97.11	98.25	97.04	97.96	96.97	1,459,400
Mar 04, 2024	97.00	97.68	96.77	97.18	96.20	2,146,300
Mar 01, 2024	97.16	97.93	96.56	97.33	96.35	754,800
Feb 29, 2024	96.83	97.25	96.08	97.08	96.10	1,474,900
Feb 28, 2024	96.92	98.18	96.39	96.46	95.48	898,100
Feb 27, 2024	97.39	97.90	96.46	96.92	95.94	1,602,800
Feb 26, 2024	98.48	99.06	97.78	97.97	96.98	1,036,600
Feb 23, 2024	98.46	98.97	98.31	98.66	97.66	434,100
Feb 22, 2024	98.07	98.74	97.89	98.14	97.15	1,061,700
Feb 21, 2024	98.12	98.18	97.35	97.68	96.69	1,232,900
Feb 20, 2024	97.30	98.66	97.13	98.02	97.03	1,365,300
Feb 16, 2024	97.68	98.72	97.58	97.83	96.84	1,103,900
Feb 15, 2024	97.16	98.55	96.92	97.97	96.98	1,057,700
Feb 14, 2024	95.19	96.79	95.19	96.77	95.79	581,700
Feb 13, 2024	96.78	96.97	93.97	94.70	93.74	1,260,700
Feb 12, 2024	97.48	97.94	97.04	97.76	96.77	1,673,600
Feb 09, 2024	96.80	97.50	96.52	97.34	96.36	1,163,500
Feb 08, 2024	96.94	97.03	95.64	96.76	95.78	1,208,500
Feb 07, 2024	97.01	97.31	96.40	97.03	96.05	815,100
Feb 06, 2024	96.48	97.16	96.26	96.94	95.96	371,800
Feb 05, 2024	97.03	97.19	96.00	96.44	95.46	2,146,000
Feb 02, 2024	97.65	97.79	96.79	97.44	96.45	523,200
Feb 01, 2024	97.61	98.25	97.15	98.20	97.21	900,500
Jan 31, 2024	99.20	99.78	97.26	97.61	96.62	825,500
Jan 30, 2024	98.96	99.42	98.27	99.28	98.28	727,300
Jan 29, 2024	98.68	99.01	97.96	98.99	97.99	488,300
Jan 26, 2024	98.24	99.01	98.21	98.85	97.85	481,800
Jan 25, 2024	98.27	98.42	97.44	98.21	97.22	7,576,900
Jan 24, 2024	98.89	99.25	97.60	97.83	96.84	2,970,300
Jan 23, 2024	98.95	99.51	98.81	99.27	98.27	2,198,100
Jan 22, 2024	99.62	99.85	98.58	98.95	97.95	2,630,300
Jan 19, 2024	98.48	99.82	97.65	99.62	98.61	691,200
Jan 18, 2024	98.10	98.52	97.75	98.17	97.18	555,900
Jan 17, 2024	97.51	97.96	96.69	97.48	96.49	585,000
Jan 16, 2024	97.81	98.40	97.43	98.35	97.36	703,100
Jan 12, 2024	100.07	100.40	98.55	98.56	97.56	705,700
Jan 11, 2024	100.24	100.62	98.81	99.55	98.54	841,000
Jan 10, 2024	101.03	101.31	100.01	100.65	99.63	1,410,800
Jan 09, 2024	100.52	101.33	100.09	100.99	99.97	1,757,200
Jan 08, 2024	100.58	101.40	100.19	101.31	100.29	1,105,000
Jan 05, 2024	100.26	101.36	100.03	100.75	99.73	1,213,200
Jan 04, 2024	100.00	101.07	99.96	100.17	99.16	1,614,100
Jan 03, 2024	100.00	100.30	99.36	100.01	99.00	682,500
Jan 02, 2024	100.05	100.80	99.86	100.49	99.47	703,400
Dec 29, 2023	101.19	101.79	100.97	101.13	100.11	428,400
Dec 28, 2023	101.43	101.81	101.11	101.33	100.31	609,800
Dec 27, 2023	101.44	102.07	101.32	101.60	100.57	739,400
Dec 26, 2023	100.98	101.95	100.91	101.95	100.92	414,200
Dec 22, 2023	100.63	101.22	100.46	100.78	99.76	779,600
Dec 21, 2023	99.68	100.50	99.68	100.18	99.17	1,015,200
Dec 20, 2023	99.97	100.84	98.97	98.97	97.97	971,900
Dec 19, 2023	99.31	100.19	99.23	100.03	99.02	1,194,400
Dec 18, 2023	98.73	99.36	98.43	98.86	97.86	1,299,800
Dec 15, 2023	97.85	98.61	97.54	98.16	97.17	1,802,300
Dec 14, 2023	95.95	97.79	95.88	97.61	96.62	1,416,100
Dec 13, 2023	92.71	95.34	91.99	95.29	94.33	1,077,700
Dec 12, 2023	92.47	92.47	91.78	92.35	91.42	595,200
Dec 11, 2023	92.11	92.54	91.77	92.46	91.52	514,600
Dec 08, 2023	91.55	92.47	91.43	92.18	91.25	560,600
Dec 07, 2023	91.24	91.54	90.71	91.42	90.50	609,800
Dec 06, 2023	91.78	92.55	91.05	91.09	90.17	825,200
Dec 05, 2023	90.74	91.77	90.74	91.23	90.31	1,134,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,916.70+31.32(+0.14%)

S&P 5005,098.42+50.00(+0.99%)

DOW38,179.97+94.17(+0.25%)

CAD/USD0.7305-0.0018(-0.25%)

CRUDE OIL83.80+0.23(+0.28%)

Bitcoin CAD86,819.73-316.34(-0.36%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Royal Bank of Canada (RY)

S&P/TSX
21,916.70
+31.32(+0.14%)

S&P 500
5,098.42
+50.00(+0.99%)

DOW
38,179.97
+94.17(+0.25%)

CAD/USD
0.7305
-0.0018(-0.25%)

CRUDE OIL
83.80
+0.23(+0.28%)

Bitcoin CAD
86,819.73
-316.34(-0.36%)