Toronto - Free Realtime Quote CAD

Royal Bank of Canada (RY.TO)

136.38 +0.45 (+0.33%)
As of 11:50 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 136.24 136.57 135.92 136.38 136.38 380,016
Apr 22, 2024 134.86 136.05 134.65 135.93 135.93 12,311,700
Apr 19, 2024 133.48 134.80 133.05 134.57 134.57 13,526,400
Apr 18, 2024 133.03 134.36 132.85 133.52 133.52 7,993,900
Apr 17, 2024 133.38 135.00 132.78 133.30 133.30 8,474,100
Apr 16, 2024 134.56 135.05 133.05 133.11 133.11 5,618,900
Apr 15, 2024 136.31 136.97 134.43 134.99 134.99 8,064,100
Apr 12, 2024 136.95 137.26 135.17 135.66 135.66 3,804,000
Apr 11, 2024 137.94 137.99 136.57 137.25 137.25 2,814,100
Apr 10, 2024 138.46 138.55 137.29 138.08 138.08 2,965,800
Apr 9, 2024 140.03 140.77 138.46 139.48 139.48 2,213,600
Apr 8, 2024 139.11 139.97 138.99 139.95 139.95 5,402,300
Apr 5, 2024 137.64 139.20 137.39 139.11 139.11 4,121,600
Apr 4, 2024 136.50 137.92 136.13 136.77 136.77 4,032,600
Apr 3, 2024 134.78 136.27 134.72 135.69 135.69 2,377,000
Apr 2, 2024 135.59 135.73 134.70 135.17 135.17 2,446,300
Apr 1, 2024 136.64 136.79 135.57 136.08 136.08 2,468,100
Mar 28, 2024 136.22 137.12 135.94 136.62 136.62 2,782,100
Mar 27, 2024 134.89 136.24 134.80 136.23 136.23 2,110,200
Mar 26, 2024 134.50 135.39 134.35 134.72 134.72 3,507,200
Mar 25, 2024 135.24 135.97 134.94 135.07 135.07 2,681,600
Mar 22, 2024 136.80 137.21 135.20 135.26 135.26 2,511,700
Mar 21, 2024 135.78 137.07 135.63 136.53 136.53 5,607,800
Mar 20, 2024 133.80 135.50 133.44 135.36 135.36 3,866,200
Mar 19, 2024 135.00 135.31 134.06 134.08 134.08 3,179,100
Mar 18, 2024 134.62 134.89 133.51 134.34 134.34 1,675,100
Mar 15, 2024 134.75 135.09 133.74 134.63 134.63 10,079,100
Mar 14, 2024 135.67 136.32 134.29 134.99 134.99 3,027,800
Mar 13, 2024 135.83 136.67 135.66 136.17 136.17 1,387,900
Mar 12, 2024 135.00 136.01 134.34 135.72 135.72 1,702,500
Mar 11, 2024 133.50 134.99 133.27 134.87 134.87 1,185,600
Mar 8, 2024 133.99 134.17 133.53 133.98 133.98 1,205,800
Mar 7, 2024 133.32 133.92 132.91 133.81 133.81 1,591,400
Mar 6, 2024 133.57 134.15 132.35 132.82 132.82 2,618,700
Mar 5, 2024 131.78 133.48 131.70 133.12 133.12 1,822,900
Mar 4, 2024 131.50 132.53 131.29 131.91 131.91 1,145,700
Mar 1, 2024 132.00 132.71 131.28 131.94 131.94 1,860,400
Feb 29, 2024 131.49 131.89 130.44 131.80 131.80 9,318,200
Feb 28, 2024 131.54 133.24 130.85 130.93 130.93 3,827,100
Feb 27, 2024 131.71 132.23 130.54 131.22 131.22 5,346,500
Feb 26, 2024 133.00 133.94 132.20 132.32 132.32 13,886,700
Feb 23, 2024 132.44 133.60 132.44 133.22 133.22 3,743,100
Feb 22, 2024 132.49 133.19 132.23 132.30 132.30 3,096,800
Feb 21, 2024 132.60 132.79 131.54 131.91 131.91 5,452,700
Feb 20, 2024 131.22 133.34 131.10 132.55 132.55 8,807,200
Feb 16, 2024 131.97 133.09 131.69 131.94 131.94 4,547,100
Feb 15, 2024 131.29 132.79 131.19 131.94 131.94 4,310,500
Feb 14, 2024 129.25 131.09 129.07 131.05 131.05 5,680,600
Feb 13, 2024 130.81 131.20 127.60 128.54 128.54 2,795,800
Feb 12, 2024 131.30 131.69 130.67 131.48 131.48 4,821,900
Feb 9, 2024 130.00 131.20 129.80 131.01 131.01 1,634,800
Feb 8, 2024 130.78 130.78 128.86 130.20 130.20 3,932,900
Feb 7, 2024 130.78 131.04 129.92 130.65 130.65 2,609,000
Feb 6, 2024 130.30 131.17 130.28 130.73 130.73 4,276,300
Feb 5, 2024 131.12 131.27 129.93 130.53 130.53 8,736,200
Feb 2, 2024 131.46 131.46 130.24 131.22 131.22 4,227,100
Feb 1, 2024 131.08 131.64 130.24 131.49 131.49 3,265,300
Jan 31, 2024 133.17 133.60 131.07 131.21 131.21 4,254,000
Jan 30, 2024 132.68 133.21 132.13 133.09 133.09 3,158,800
Jan 29, 2024 132.59 132.78 131.85 132.71 132.71 9,073,200
Jan 26, 2024 131.50 133.15 131.50 132.99 132.99 12,877,200
Jan 25, 2024 132.69 132.87 131.63 132.34 132.34 10,162,800
Jan 24, 2024 1.38 Dividend
Jan 24, 2024 132.79 133.37 132.02 132.34 132.34 20,283,500
Jan 23, 2024 133.69 134.08 133.25 133.74 132.36 8,797,300
Jan 22, 2024 133.80 134.34 132.73 133.41 132.03 14,845,300
Jan 19, 2024 132.85 134.09 131.67 133.81 132.43 11,983,200
Jan 18, 2024 132.49 132.96 131.99 132.52 131.15 6,707,500
Jan 17, 2024 132.10 132.40 130.81 131.72 130.36 8,537,200
Jan 16, 2024 131.69 132.80 131.38 132.80 131.43 11,017,200
Jan 15, 2024 132.00 132.84 131.35 132.45 131.08 802,000
Jan 12, 2024 133.53 134.13 132.12 132.20 130.84 3,466,600
Jan 11, 2024 134.33 134.61 132.73 133.32 131.94 3,157,900
Jan 10, 2024 134.97 135.59 133.81 134.64 133.25 3,238,500
Jan 9, 2024 135.03 135.63 134.24 135.33 133.93 6,545,200
Jan 8, 2024 134.30 135.30 134.16 135.30 133.90 4,469,600
Jan 5, 2024 133.94 134.80 133.56 134.63 133.24 3,482,400
Jan 4, 2024 133.55 134.97 133.49 133.77 132.39 2,113,300
Jan 3, 2024 133.57 133.92 132.78 133.58 132.20 5,352,100
Jan 2, 2024 133.36 134.12 133.18 133.95 132.57 8,608,500
Dec 29, 2023 134.10 134.34 133.70 134.00 132.62 2,371,300
Dec 28, 2023 133.95 134.38 133.61 134.04 132.66 1,631,200
Dec 27, 2023 133.75 134.69 133.70 134.23 132.84 2,668,400
Dec 22, 2023 133.27 134.16 133.22 133.67 132.29 2,965,400
Dec 21, 2023 133.00 133.74 132.78 133.09 131.72 1,809,600
Dec 20, 2023 133.15 134.36 132.30 132.33 130.96 4,079,300
Dec 19, 2023 132.57 133.60 132.50 133.38 132.00 2,755,700
Dec 18, 2023 132.00 133.06 131.57 132.40 131.03 2,925,800
Dec 15, 2023 131.20 131.84 130.65 131.39 130.03 14,092,100
Dec 14, 2023 129.00 131.02 128.97 130.86 129.51 14,418,300
Dec 13, 2023 125.70 128.76 124.70 128.62 127.29 5,317,400
Dec 12, 2023 125.36 125.74 124.90 125.53 124.23 2,604,800
Dec 11, 2023 125.50 125.60 124.49 125.47 124.18 1,605,200
Dec 8, 2023 124.35 125.60 124.28 125.24 123.95 5,144,200
Dec 7, 2023 124.12 124.50 123.44 124.26 122.98 2,068,200
Dec 6, 2023 124.50 125.44 123.76 123.83 122.55 2,357,300
Dec 5, 2023 123.50 124.51 123.22 124.00 122.72 2,444,500
Dec 4, 2023 122.38 123.55 122.25 123.25 121.98 3,027,700
Dec 1, 2023 122.60 123.12 121.45 122.94 121.67 3,287,900
Nov 30, 2023 120.50 122.99 120.28 122.62 121.35 5,597,700
Nov 29, 2023 117.62 119.08 117.33 118.81 117.58 2,681,000
Nov 28, 2023 117.00 117.53 115.57 117.32 116.11 5,890,900
Nov 27, 2023 118.96 119.00 117.95 118.13 116.91 3,332,500
Nov 24, 2023 118.61 119.45 118.08 118.96 117.73 1,499,400
Nov 23, 2023 118.89 119.85 118.46 118.66 117.44 1,232,500
Nov 22, 2023 119.96 120.11 118.84 118.97 117.74 4,038,000
Nov 21, 2023 120.30 120.98 119.71 119.78 118.54 2,518,800
Nov 20, 2023 120.65 121.10 120.15 120.53 119.29 3,865,400
Nov 17, 2023 120.13 121.08 120.01 120.49 119.25 3,046,400
Nov 16, 2023 119.98 120.25 119.44 119.76 118.52 1,898,800
Nov 15, 2023 119.59 120.46 119.21 119.89 118.65 7,469,100
Nov 14, 2023 118.00 119.46 117.88 119.14 117.91 3,707,700
Nov 13, 2023 116.67 117.48 116.55 116.88 115.67 2,619,300
Nov 10, 2023 116.55 117.05 115.68 116.78 115.58 2,896,200
Nov 9, 2023 116.12 117.42 116.00 116.24 115.04 2,340,900
Nov 8, 2023 115.62 116.28 115.42 116.00 114.80 4,122,000
Nov 7, 2023 116.00 116.00 115.28 115.78 114.59 8,334,600
Nov 6, 2023 116.76 117.18 115.71 116.22 115.02 4,604,700
Nov 3, 2023 115.56 116.40 115.15 116.05 114.85 7,501,100
Nov 2, 2023 111.84 114.80 111.66 114.79 113.61 4,425,900
Nov 1, 2023 111.01 111.38 109.89 111.27 110.12 3,133,300
Oct 31, 2023 110.49 110.88 109.77 110.76 109.62 5,015,700
Oct 30, 2023 109.29 110.68 109.24 110.12 108.98 6,701,200
Oct 27, 2023 110.17 110.39 108.11 108.47 107.35 6,817,100
Oct 26, 2023 108.93 110.86 108.84 110.21 109.07 6,907,100
Oct 25, 2023 1.35 Dividend
Oct 25, 2023 108.65 109.77 107.92 109.11 107.98 9,526,400
Oct 24, 2023 111.80 111.83 109.91 110.38 107.90 4,806,600
Oct 23, 2023 110.35 112.39 110.21 111.33 108.83 2,908,300
Oct 20, 2023 112.48 112.80 110.88 111.01 108.52 9,340,900
Oct 19, 2023 113.66 114.63 112.90 113.03 110.50 3,101,300
Oct 18, 2023 115.01 115.23 113.56 113.65 111.10 4,782,900
Oct 17, 2023 115.70 116.92 115.37 115.53 112.94 3,894,900
Oct 16, 2023 115.10 116.27 114.52 116.20 113.59 9,376,600
Oct 13, 2023 116.04 116.50 114.38 114.54 111.97 2,968,800
Oct 12, 2023 116.21 116.64 115.25 115.55 112.96 3,792,900
Oct 11, 2023 116.00 116.85 115.63 116.38 113.77 5,678,400
Oct 10, 2023 114.50 115.76 114.50 115.51 112.92 5,743,300
Oct 6, 2023 114.50 115.20 112.88 114.90 112.32 6,214,700
Oct 5, 2023 114.20 115.20 114.17 115.07 112.49 4,823,300
Oct 4, 2023 113.30 114.23 111.49 114.19 111.63 5,264,500
Oct 3, 2023 115.50 115.65 112.69 113.14 110.60 5,967,200
Oct 2, 2023 118.73 119.01 115.89 115.95 113.35 4,403,900
Sep 29, 2023 119.35 119.84 118.13 118.70 116.04 3,313,600
Sep 28, 2023 117.35 119.23 117.27 118.76 116.10 2,778,600
Sep 27, 2023 119.36 119.39 117.11 117.30 114.67 3,448,400
Sep 26, 2023 119.90 120.16 118.61 118.86 116.19 3,513,500
Sep 25, 2023 120.00 120.71 119.30 120.42 117.72 4,449,600
Sep 22, 2023 120.90 121.23 120.16 120.19 117.50 2,660,400
Sep 21, 2023 122.12 122.47 120.82 120.84 118.13 2,203,300
Sep 20, 2023 122.70 123.14 122.58 122.77 120.02 917,500
Sep 19, 2023 123.06 123.08 122.03 122.36 119.62 2,658,500
Sep 18, 2023 124.00 124.23 123.10 123.35 120.58 1,511,900
Sep 15, 2023 123.14 124.15 123.01 124.12 121.34 8,515,700
Sep 14, 2023 122.81 123.80 122.65 123.46 120.69 2,455,800
Sep 13, 2023 121.50 122.81 121.40 121.96 119.23 1,982,500
Sep 12, 2023 120.53 121.47 120.20 121.22 118.50 1,310,700
Sep 11, 2023 120.21 120.80 119.39 120.40 117.70 1,138,100
Sep 8, 2023 120.12 120.49 119.25 120.10 117.41 1,575,000
Sep 7, 2023 121.05 121.52 119.87 120.30 117.60 2,614,300
Sep 6, 2023 121.74 121.95 120.79 121.24 118.52 1,540,400
Sep 5, 2023 122.54 123.27 121.91 122.02 119.28 1,632,400
Sep 1, 2023 122.26 123.13 122.26 122.85 120.10 2,461,000
Aug 31, 2023 122.88 123.64 121.45 121.74 119.01 2,154,000
Aug 30, 2023 122.99 123.47 122.77 122.98 120.22 1,679,000
Aug 29, 2023 122.05 122.94 121.77 122.66 119.91 2,253,400
Aug 28, 2023 121.02 122.02 120.86 122.02 119.28 1,521,000
Aug 25, 2023 122.70 124.05 120.54 121.02 118.31 2,058,500
Aug 24, 2023 120.52 123.06 120.52 122.62 119.87 2,978,200
Aug 23, 2023 120.10 121.02 119.86 120.26 117.56 3,818,900
Aug 22, 2023 121.43 121.62 119.64 119.71 117.03 4,165,000
Aug 21, 2023 121.68 122.27 121.03 121.24 118.52 5,630,400
Aug 18, 2023 122.00 122.34 121.47 121.47 118.75 3,516,100
Aug 17, 2023 123.97 125.71 122.49 122.49 119.74 3,414,800
Aug 16, 2023 123.70 124.40 123.17 123.42 120.65 3,557,600
Aug 15, 2023 126.00 126.21 123.89 124.04 121.26 3,587,600
Aug 14, 2023 127.42 127.52 126.30 126.87 124.03 3,640,900
Aug 11, 2023 127.63 128.11 127.27 127.57 124.71 2,212,000
Aug 10, 2023 128.00 128.80 127.65 127.70 124.84 4,102,800
Aug 9, 2023 127.56 127.79 127.13 127.48 124.62 1,979,000
Aug 8, 2023 127.70 127.81 126.89 127.48 124.62 3,942,700
Aug 4, 2023 127.69 128.93 127.42 128.25 125.37 1,979,200
Aug 3, 2023 127.94 128.04 127.30 127.70 124.84 1,979,000
Aug 2, 2023 128.87 129.35 128.10 128.49 125.61 4,407,900
Aug 1, 2023 130.39 130.50 129.11 129.67 126.76 7,878,900
Jul 31, 2023 130.37 131.34 130.24 130.73 127.80 3,066,900
Jul 28, 2023 131.05 131.45 130.31 130.31 127.39 5,712,900
Jul 27, 2023 130.53 131.13 129.92 130.16 127.24 6,247,000
Jul 26, 2023 129.99 130.75 129.43 130.17 127.25 9,827,900
Jul 25, 2023 1.35 Dividend
Jul 25, 2023 131.10 131.14 129.22 130.01 127.09 10,274,500
Jul 24, 2023 130.99 132.70 130.85 132.06 127.78 2,970,300
Jul 21, 2023 130.49 131.17 130.25 131.03 126.78 10,349,600
Jul 20, 2023 130.25 130.52 130.12 130.43 126.20 5,410,200
Jul 19, 2023 129.59 130.46 128.91 130.17 125.95 12,686,500
Jul 18, 2023 129.61 130.28 129.14 129.66 125.46 9,973,900
Jul 17, 2023 128.23 129.16 127.74 129.07 124.89 4,693,900
Jul 14, 2023 128.00 128.63 127.90 128.12 123.97 5,526,700
Jul 13, 2023 126.24 127.87 126.18 127.42 123.29 5,820,200
Jul 12, 2023 126.74 126.74 125.39 126.08 121.99 5,612,500
Jul 11, 2023 125.40 125.85 125.05 125.84 121.76 5,230,700
Jul 10, 2023 125.40 125.74 125.12 125.27 121.21 2,935,000
Jul 7, 2023 125.01 126.07 124.78 125.52 121.45 4,305,300
Jul 6, 2023 126.34 126.35 125.14 125.51 121.44 3,769,000
Jul 5, 2023 126.59 127.38 126.11 127.08 122.96 4,277,900
Jul 4, 2023 126.60 127.25 126.06 126.72 122.61 1,749,000
Jun 30, 2023 126.00 126.88 126.00 126.52 122.42 3,625,900
Jun 29, 2023 125.02 125.82 124.83 125.51 121.44 2,730,000
Jun 28, 2023 125.63 125.74 124.26 124.92 120.87 1,824,400
Jun 27, 2023 123.94 125.56 123.85 125.23 121.17 2,109,100
Jun 26, 2023 122.16 124.05 122.14 123.62 119.61 4,121,600
Jun 23, 2023 123.02 123.18 122.20 122.32 118.35 1,985,800
Jun 22, 2023 124.24 124.67 123.36 123.61 119.60 2,001,500
Jun 21, 2023 124.45 125.23 124.16 124.59 120.55 2,248,600
Jun 20, 2023 125.08 125.20 124.42 124.76 120.72 2,692,300
Jun 19, 2023 125.85 125.96 125.25 125.36 121.30 425,000
Jun 16, 2023 125.99 126.86 125.76 125.88 121.80 7,283,200
Jun 15, 2023 125.35 125.98 124.91 125.83 121.75 1,573,400
Jun 14, 2023 125.25 125.80 124.80 125.18 121.12 1,713,300
Jun 13, 2023 124.19 125.37 124.00 124.82 120.77 1,510,400
Jun 12, 2023 123.72 124.11 123.23 123.97 119.95 1,337,300
Jun 9, 2023 123.34 124.01 122.90 123.89 119.87 1,228,000
Jun 8, 2023 122.96 123.68 122.16 123.30 119.30 1,934,100
Jun 7, 2023 123.62 123.85 122.50 123.09 119.10 1,170,100
Jun 6, 2023 122.77 123.80 122.30 123.71 119.70 1,155,000
Jun 5, 2023 124.50 124.78 122.72 122.92 118.94 2,500,100
Jun 2, 2023 122.09 124.26 122.09 124.06 120.04 3,440,500
Jun 1, 2023 121.47 122.41 120.97 121.59 117.65 4,557,800
May 31, 2023 122.85 123.00 121.21 121.43 117.49 3,749,600
May 30, 2023 123.15 123.64 122.58 123.11 119.12 2,464,800
May 29, 2023 123.47 123.88 123.19 123.49 119.49 525,300
May 26, 2023 121.75 123.49 121.20 123.08 119.09 2,550,100
May 25, 2023 122.47 123.71 120.10 121.48 117.54 4,354,700
May 24, 2023 124.93 125.00 123.12 123.75 119.74 3,552,100
May 23, 2023 126.78 127.21 125.88 125.88 121.80 5,225,900
May 19, 2023 128.18 128.49 126.85 127.19 123.07 4,390,000
May 18, 2023 128.59 128.67 127.14 127.90 123.75 4,477,700
May 17, 2023 128.56 128.89 127.83 128.62 124.45 3,645,300
May 16, 2023 129.33 130.27 128.07 128.30 124.14 6,014,200
May 15, 2023 129.82 131.01 129.80 130.92 126.68 6,590,700
May 12, 2023 130.30 130.74 129.35 129.89 125.68 2,317,900
May 11, 2023 128.96 129.94 128.49 129.84 125.63 2,851,600
May 10, 2023 129.64 129.88 128.13 128.96 124.78 4,930,700
May 9, 2023 130.03 130.39 128.64 129.43 125.23 2,600,500
May 8, 2023 131.19 132.23 130.91 131.35 127.09 4,847,500
May 5, 2023 130.82 131.20 130.02 131.08 126.83 2,624,400
May 4, 2023 130.18 130.19 128.50 129.27 125.08 2,220,500
May 3, 2023 131.28 132.43 131.02 131.12 126.87 2,655,100
May 2, 2023 134.20 134.20 130.91 131.44 127.18 4,395,200
May 1, 2023 134.85 135.35 134.27 134.37 130.01 6,137,300
Apr 28, 2023 133.29 134.54 133.20 134.51 130.15 4,844,000
Apr 27, 2023 132.73 134.06 132.62 133.79 129.45 5,372,300
Apr 26, 2023 131.73 132.55 131.08 132.23 127.94 8,494,800
Apr 25, 2023 133.45 133.82 131.26 131.76 127.49 8,851,700
Apr 24, 2023 1.32 Dividend
Apr 24, 2023 134.22 134.23 133.06 133.47 129.14 16,872,800

Related Tickers

TD.TO The Toronto-Dominion Bank
80.22
-0.06%
 
BMO.TO Bank of Montreal
127.75
+0.31%
 
BNS.TO The Bank of Nova Scotia
64.41
-0.16%
 
CM.TO Canadian Imperial Bank of Commerce
65.47
+0.23%
 
NA.TO National Bank of Canada
111.81
+0.44%
 
TD The Toronto-Dominion Bank
58.67
+0.19%
 
BMO Bank of Montreal
93.41
+0.45%
 
BNS The Bank of Nova Scotia
47.11
+0.04%
 
CM Canadian Imperial Bank of Commerce
47.88
+0.40%
 
JPM JPMorgan Chase & Co.
191.42
+1.06%