RY-PC.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201725.4325.4625.3525.4525.4521,420
Oct 19, 201725.4025.4325.3725.4325.432,505
Oct 18, 201725.3925.3925.3725.3725.374,000
Oct 17, 201725.3625.3925.3525.3925.393,500
Oct 16, 201725.4025.4025.3725.4025.403,730
Oct 13, 201725.3525.3525.3525.3525.35300
Oct 12, 201725.4025.4425.4025.4425.442,700
Oct 11, 201725.3925.3925.3725.3725.371,100
Oct 10, 201725.4025.4025.3425.3725.37400
Oct 06, 201725.3325.4025.3025.4025.40800
Oct 05, 201725.3325.3625.3325.3625.363,115
Oct 04, 201725.2725.3725.2725.3725.37675
Oct 03, 201725.3425.3725.3025.3225.324,300
Oct 02, 201725.2825.3825.2825.3825.388,880
Sep 29, 201725.3125.3725.3125.3625.364,100
Sep 28, 201725.2425.3325.2425.3225.328,900
Sep 27, 201725.2325.2725.2325.2725.2719,810
Sep 26, 201725.2325.2325.2325.2325.234,500
Sep 25, 201725.2225.2325.2225.2325.2311,000
Sep 22, 201725.2325.2325.2225.2225.224,000
Sep 21, 201725.2125.2525.2025.2125.21246,875
Sep 20, 201725.2525.2525.2525.2525.25200
Sep 19, 201725.2025.2025.2025.2025.2028,450
Sep 18, 201725.2125.2225.2025.2225.2250,200
Sep 15, 201725.2125.2325.2025.2125.212,300
Sep 14, 201725.2125.2125.2025.2125.2152,482
Sep 13, 201725.2125.2725.2125.2725.274,100
Sep 12, 201725.2525.2525.2225.2325.231,100
Sep 11, 201725.2225.2425.2125.2425.244,200
Sep 08, 201725.2525.2525.2025.2425.2436,749
Sep 07, 201725.2025.2025.2025.2025.20337
Sep 06, 201725.2625.2625.2025.2025.202,500
Sep 05, 201725.2425.2525.2025.2525.25895
Sep 01, 201725.2425.2425.2425.2425.24525
Aug 31, 201725.2525.2525.2325.2325.232,900
Aug 30, 201725.2125.2325.2025.2025.201,606
Aug 29, 201725.2025.2325.2025.2325.231,895
Aug 28, 201725.1925.2425.1925.2225.224,050
Aug 25, 201725.2225.2225.2225.2225.22500
Aug 24, 201725.2025.2025.2025.2025.204,105
Aug 23, 201725.2125.2225.2025.2225.222,600
Aug 22, 201725.2525.2525.2125.2525.2510,635
Aug 21, 201725.2225.2525.2125.2525.25500
Aug 18, 201725.2125.2525.2125.2125.212,290
Aug 17, 201725.2125.2125.2125.2125.212,760
Aug 16, 201725.2325.2525.2325.2525.251,300
Aug 15, 201725.2125.2125.2025.2025.201,200
Aug 14, 201725.2125.2325.2025.2325.232,300
Aug 11, 201725.2125.2125.2025.2025.202,600
Aug 10, 201725.2225.2525.1925.1925.1918,950
Aug 09, 201725.2225.2325.2225.2325.23600
Aug 08, 201725.2625.2625.2625.2625.26-
Aug 04, 201725.2725.2825.2625.2625.26700
Aug 03, 201725.2825.3225.2825.3225.32400
Aug 02, 201725.2225.2225.2225.2225.22200
Aug 01, 201725.2325.2325.2325.2325.23100
Jul 31, 20170.000.000.000.000.00-
Jul 28, 201725.2125.2425.2125.2125.211,300
Jul 27, 201725.2925.3125.1625.2725.273,160
Jul 26, 201725.2425.3425.2425.3225.327,900
Jul 25, 201725.2225.2425.1825.2425.247,978
Jul 24, 201725.1925.2425.1825.2125.214,150
Jul 24, 20170.2875 Dividend
Jul 21, 201725.4625.4625.4125.4625.172,337
Jul 20, 201725.3825.4425.3825.4225.133,000
Jul 19, 201725.3325.3725.3325.3425.052,851
Jul 18, 201725.3325.3325.2925.3325.044,700
Jul 17, 201725.3125.3425.3125.3325.043,600
Jul 14, 201725.2825.3125.2825.2824.9949,675
Jul 13, 201725.3025.3025.2925.3025.012,875
Jul 12, 201725.2925.2925.2925.2925.00400
Jul 11, 201725.2725.3025.2725.3025.0189,900
Jul 10, 201725.2725.3125.2725.2824.99172,162
Jul 07, 201725.2725.2725.2625.2624.97149,990
Jul 06, 201725.2625.2625.2625.2624.971,450
Jul 05, 201725.2925.2925.2725.2724.9832,242
Jul 04, 201725.2625.2625.2625.2624.97100
Jun 30, 201725.2425.2925.2425.2925.00890
Jun 29, 201725.2525.2625.2225.2224.943,656
Jun 28, 201725.2625.3025.2525.2524.962,965
Jun 27, 201725.2925.2925.2925.2925.00189
Jun 26, 201725.2825.2825.2325.2324.959,441
Jun 23, 201725.3025.3025.2925.2925.0051,200
Jun 22, 201725.3025.3225.3025.3125.0211,900
Jun 21, 201725.3125.3125.2825.3025.011,819
Jun 20, 201725.2825.3025.2725.3025.014,173
Jun 19, 201725.2925.3025.2825.2824.991,600
Jun 16, 201725.2825.3025.2825.3025.01651
Jun 15, 201725.3025.3425.2825.2824.994,465
Jun 14, 201725.3125.3225.2825.2824.99900
Jun 13, 201725.2825.2825.2625.2624.9711,462
Jun 12, 201725.3225.3225.2825.2824.993,600
Jun 09, 201725.3525.3525.3125.3525.064,156
Jun 08, 201725.2925.3225.2925.3225.031,340
Jun 07, 201725.3225.3225.2525.2925.005,290
Jun 06, 201725.3525.3525.3225.3225.032,395
Jun 05, 201725.2925.2925.2925.2925.001,000
Jun 02, 201725.3025.3125.2925.2925.001,460
Jun 01, 201725.3425.3725.2825.2925.004,250
May 31, 201725.3525.3525.3125.3425.051,850
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...