Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Royal Bank of Canada (RY-PS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
20.95+0.09 (+0.43%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202220.8321.0020.8320.9520.955,119
Dec 01, 202221.1021.1020.7620.8620.862,774
Nov 30, 202220.9020.9920.8920.9520.952,841
Nov 29, 202220.7720.9220.7720.9220.9210,250
Nov 28, 202220.7020.8020.7020.7320.733,800
Nov 25, 202220.7420.7920.7420.7520.755,116
Nov 24, 202220.6020.8820.4020.7920.7910,913
Nov 23, 202220.6620.7220.5820.7220.724,750
Nov 22, 202220.7020.7520.5020.6720.6714,750
Nov 21, 202220.5020.8220.4520.5320.5320,221
Nov 18, 202220.3120.4020.2020.4020.406,963
Nov 17, 202220.6120.6120.2120.2120.212,600
Nov 16, 202220.4920.5920.2520.5920.593,814
Nov 15, 202220.6520.6520.2620.5520.559,900
Nov 14, 202220.6020.6020.4720.5020.502,099
Nov 11, 202220.6020.6020.4720.5020.505,100
Nov 10, 202220.4520.7020.4020.5020.506,570
Nov 09, 202220.7620.7620.3420.4020.404,462
Nov 08, 202220.6221.0020.5120.5120.517,011
Nov 07, 202220.7520.7520.5120.6020.603,696
Nov 04, 202221.0021.0020.6120.8720.874,300
Nov 03, 202221.1821.1820.8321.0021.005,900
Nov 02, 202221.3321.3321.0521.0521.053,920
Nov 01, 202221.0021.5121.0021.3521.354,400
Oct 31, 202221.8621.8621.3421.3521.356,650
Oct 28, 202221.5621.8521.5621.8521.852,750
Oct 27, 202221.7021.8621.6021.6021.603,835
Oct 26, 202221.6221.7221.6221.7021.707,200
Oct 25, 202221.5021.5021.3521.4221.4217,069
Oct 24, 202221.7521.9821.6821.9821.987,015
Oct 21, 202221.6221.9321.6221.8021.8018,737
Oct 20, 202221.9421.9821.7421.7421.742,900
Oct 19, 202221.5221.8521.5221.8521.853,700
Oct 18, 202221.2521.5521.2521.5521.551,850
Oct 17, 202220.7521.4520.7521.2521.2510,646
Oct 14, 202221.0021.0020.8720.8920.895,200
Oct 13, 202221.0121.1921.0121.1221.127,211
Oct 12, 202221.2521.2921.2521.2921.291,300
Oct 11, 202221.3121.3521.1521.1521.152,903
Oct 07, 202221.7021.7521.7021.7521.75200
Oct 06, 202221.8421.8521.5521.5521.553,630
Oct 05, 202221.6421.7221.4221.7221.725,125
Oct 04, 202221.8521.8521.3021.6421.648,504
Oct 03, 202222.1222.1221.7421.8621.866,900
Sep 30, 202222.2422.2522.0622.1322.132,441
Sep 29, 202222.1222.3922.1022.3922.393,450
Sep 28, 202222.1222.6022.0022.6022.6017,505
Sep 27, 202222.3222.3222.0022.2622.263,300
Sep 26, 202222.8222.8222.0122.6722.677,700
Sep 23, 202223.0023.0022.6122.7522.7513,750
Sep 22, 202223.2223.2223.0123.0123.0115,700
Sep 21, 202223.2423.2523.2023.2023.203,900
Sep 20, 202223.3723.3723.2423.2723.274,360
Sep 19, 202223.2923.3723.0023.3723.372,223
Sep 16, 202223.4123.4123.3123.3123.313,970
Sep 15, 202223.4423.5223.4323.5023.501,450
Sep 14, 202223.4523.4523.3223.4023.404,908
Sep 13, 202223.7523.7523.5023.5123.514,042
Sep 12, 202223.8423.9623.7523.7523.7510,750
Sep 09, 202223.9824.0523.9824.0424.046,000
Sep 08, 202223.8724.0523.8124.0524.056,104
Sep 07, 202223.9423.9723.9023.9723.97780
Sep 06, 202223.9923.9923.8723.8723.871,533
Sep 02, 202224.0924.2824.0024.2824.282,700
Sep 01, 202224.0524.0624.0524.0624.06250
Aug 31, 202224.1524.1524.0724.0724.071,030
Aug 30, 202224.3024.4024.2724.2724.271,600
Aug 29, 202224.4524.4524.3524.4024.407,909
Aug 26, 202224.4524.4524.3724.3724.37300
Aug 25, 202224.1524.3924.1524.3924.396,454
Aug 24, 202224.0624.2824.0624.2624.263,816
Aug 23, 202224.3024.3024.1324.1524.152,287
Aug 22, 202224.3524.3524.1224.2924.292,900
Aug 19, 202224.1124.3024.1124.3024.305,300
Aug 18, 202224.1524.2824.0524.2824.281,150
Aug 17, 202224.2024.2024.0824.2024.201,350
Aug 16, 202224.2524.3524.2524.2524.253,399
Aug 15, 202224.1324.2524.1224.2524.251,900
Aug 12, 202224.0024.2624.0024.2624.26620
Aug 11, 202224.0024.0023.8224.0024.001,900
Aug 10, 202224.1624.2524.0924.0924.093,400
Aug 09, 202224.0524.1024.0024.0124.011,900
Aug 08, 202224.3724.3723.8224.0524.053,000
Aug 05, 202224.0124.0623.8523.8523.857,200
Aug 04, 202224.2424.5024.1524.1824.186,750
Aug 03, 202224.3824.3824.1124.2024.207,967
Aug 02, 202224.2524.5824.0624.4524.454,100
Jul 29, 202224.2124.4524.0324.4524.457,226
Jul 28, 202223.8124.2523.8124.1924.1910,000
Jul 27, 202223.6123.8123.6123.8123.812,000
Jul 26, 202223.7523.9523.7523.8723.873,690
Jul 25, 202223.5023.5323.4823.4823.484,252
Jul 22, 202223.5823.7423.5823.6923.691,220
Jul 21, 202223.8823.8823.4023.4023.404,322
Jul 20, 202223.9023.9023.6823.8823.888,400
Jul 19, 202223.8623.8623.5723.7223.722,342
Jul 18, 202223.8523.9923.7923.8923.899,440
Jul 15, 202223.7523.9523.7523.8123.8131,956
Jul 14, 202223.7523.9823.6123.8023.803,062
Jul 13, 202223.6123.9323.5123.9323.933,105
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement