RY: Historical Prices for ROYAL BANK OF CANADA

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	53.57	54.03	53.56	53.94	647,900	53.94
19-Nov-09	54.54	54.63	53.79	54.27	747,800	54.27
18-Nov-09	55.32	55.47	54.83	55.08	571,100	55.08
17-Nov-09	54.45	55.17	54.13	55.15	730,600	55.15
16-Nov-09	55.26	55.58	54.65	54.91	972,100	54.91
13-Nov-09	54.42	55.00	54.20	54.96	975,300	54.96
12-Nov-09	54.52	55.00	54.05	54.24	1,213,400	54.24
11-Nov-09	54.78	55.44	54.45	54.56	1,044,200	54.56
10-Nov-09	53.30	54.39	53.29	54.11	1,271,200	54.11
9-Nov-09	52.58	53.50	52.58	53.49	830,100	53.49
6-Nov-09	51.31	52.00	50.98	51.34	1,099,100	51.34
5-Nov-09	51.00	52.16	50.93	52.12	976,600	52.12
4-Nov-09	51.74	51.86	50.89	50.95	1,470,100	50.95
3-Nov-09	50.15	51.20	49.98	51.11	1,060,100	51.11
2-Nov-09	50.84	51.18	49.75	50.77	1,624,100	50.77
30-Oct-09	51.29	51.29	49.79	50.40	1,928,000	50.40
29-Oct-09	50.11	51.91	49.52	51.81	1,399,900	51.81
28-Oct-09	50.21	50.25	49.04	49.48	1,393,300	49.48
27-Oct-09	52.04	52.09	50.26	50.60	1,459,000	50.60
26-Oct-09	53.11	53.76	51.70	52.18	1,300,100	52.18
23-Oct-09	53.83	53.85	52.85	53.39	1,158,800	53.39
22-Oct-09	53.10	54.02	52.41	53.98	1,372,600	53.98
22-Oct-09	$ 0.474 Dividend
21-Oct-09	53.56	54.83	53.53	53.94	1,225,100	53.47
20-Oct-09	54.88	54.88	53.60	53.89	743,300	53.42
19-Oct-09	54.36	55.08	53.91	54.87	807,500	54.39
16-Oct-09	53.48	54.13	53.30	53.98	643,300	53.51
15-Oct-09	54.09	54.46	53.89	54.02	670,700	53.55
14-Oct-09	54.26	54.50	53.80	54.43	555,800	53.95
13-Oct-09	53.95	54.12	53.06	53.27	586,200	52.80
12-Oct-09	54.01	54.01	53.66	53.72	156,900	53.25
9-Oct-09	53.61	53.99	53.40	53.61	550,500	53.14
8-Oct-09	53.41	53.72	52.97	53.14	676,400	52.67
7-Oct-09	52.43	52.98	51.88	52.92	627,400	52.45
6-Oct-09	53.20	54.00	52.35	52.56	1,097,000	52.10
5-Oct-09	51.73	52.95	51.24	52.59	806,500	52.13
2-Oct-09	50.89	51.69	50.51	51.03	1,081,400	50.58
1-Oct-09	53.64	53.83	51.80	51.82	1,305,700	51.36
30-Sep-09	53.30	53.78	52.52	53.57	900,600	53.10
29-Sep-09	53.33	53.57	52.67	52.90	939,400	52.44
28-Sep-09	52.43	53.55	52.13	53.50	554,200	53.03
25-Sep-09	52.19	52.79	51.85	52.17	836,500	51.71
24-Sep-09	53.82	54.10	52.02	52.16	1,811,200	51.70
23-Sep-09	53.82	54.82	53.63	53.64	1,712,700	53.17
22-Sep-09	53.56	54.03	53.16	53.86	1,022,000	53.39
21-Sep-09	52.47	52.95	52.41	52.82	713,500	52.36
18-Sep-09	53.69	53.92	53.41	53.73	934,900	53.26
17-Sep-09	53.50	54.24	53.26	53.44	1,786,000	52.97
16-Sep-09	53.52	53.93	53.02	53.85	1,438,700	53.38
15-Sep-09	52.43	53.18	52.15	53.13	1,541,200	52.66
14-Sep-09	51.40	52.26	50.82	52.19	1,004,200	51.73
11-Sep-09	51.79	52.59	51.34	51.98	1,419,200	51.52
10-Sep-09	51.60	52.25	51.29	51.81	1,532,300	51.35
9-Sep-09	52.40	52.78	51.71	51.78	1,892,400	51.32
8-Sep-09	52.37	53.16	52.24	52.60	1,681,700	52.14
4-Sep-09	50.70	51.96	50.70	51.86	1,050,500	51.40
3-Sep-09	49.98	50.66	49.85	50.53	1,161,300	50.09
2-Sep-09	49.48	50.14	49.08	49.56	1,461,600	49.12
1-Sep-09	50.70	51.75	49.88	50.20	1,871,300	49.76
31-Aug-09	49.87	51.57	49.65	51.47	1,891,100	51.02
28-Aug-09	52.12	52.41	51.22	51.32	1,433,500	50.87
27-Aug-09	50.63	52.70	49.51	52.11	3,876,500	51.65
26-Aug-09	48.23	48.68	47.33	48.47	1,331,600	48.04
25-Aug-09	47.24	48.84	47.24	48.69	1,272,200	48.26
24-Aug-09	47.81	48.20	46.85	47.12	1,138,400	46.71
21-Aug-09	47.25	47.79	46.92	47.43	844,800	47.01
20-Aug-09	46.37	47.19	46.29	47.02	1,057,100	46.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions