Royal Bank of Canada (RY-PS.TO)

Toronto - Toronto Real Time Price. Currency in CAD

20.91

+0.07

(+0.34%)

As of 12:54PM EST. Market open.

Advertisement

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	20.91	20.91	20.91	20.91	20.91	300
Jan 26, 2023	20.95	20.97	20.84	20.84	20.84	4,100
Jan 25, 2023	21.11	21.11	20.97	20.97	20.97	2,101
Jan 25, 2023	0.3 Dividend
Jan 24, 2023	21.56	21.63	21.41	21.50	21.20	2,500
Jan 23, 2023	21.82	21.82	21.55	21.55	21.25	2,300
Jan 20, 2023	21.61	21.84	21.60	21.60	21.30	6,898
Jan 19, 2023	21.75	21.75	21.68	21.70	21.40	550
Jan 18, 2023	21.80	21.80	21.70	21.78	21.48	2,975
Jan 17, 2023	21.68	21.85	21.65	21.75	21.45	13,465
Jan 16, 2023	21.79	21.79	21.66	21.66	21.36	1,700
Jan 13, 2023	21.65	21.80	21.65	21.79	21.49	4,744
Jan 12, 2023	21.76	21.80	21.75	21.76	21.46	2,380
Jan 11, 2023	21.29	22.00	21.29	21.93	21.62	6,343
Jan 10, 2023	21.20	21.48	21.20	21.45	21.15	15,530
Jan 09, 2023	21.21	21.25	21.15	21.20	20.90	8,244
Jan 06, 2023	20.74	21.26	20.74	21.05	20.76	9,190
Jan 05, 2023	20.71	20.95	20.69	20.95	20.66	3,000
Jan 04, 2023	20.05	20.82	20.05	20.82	20.53	15,141
Jan 03, 2023	20.05	20.10	19.80	20.10	19.82	4,986
Dec 30, 2022	19.74	19.83	19.55	19.80	19.52	55,300
Dec 29, 2022	19.62	19.76	19.56	19.71	19.43	4,100
Dec 28, 2022	19.72	20.54	19.67	19.67	19.40	21,250
Dec 23, 2022	20.10	20.15	19.65	19.85	19.57	7,717
Dec 22, 2022	20.12	20.12	19.89	20.00	19.72	3,105
Dec 21, 2022	19.81	20.02	19.62	19.96	19.68	28,092
Dec 20, 2022	20.04	20.10	19.80	19.81	19.53	19,337
Dec 19, 2022	20.35	20.35	20.02	20.11	19.83	19,454
Dec 16, 2022	20.25	20.35	20.25	20.26	19.98	12,041
Dec 15, 2022	20.25	20.30	20.12	20.25	19.97	8,949
Dec 14, 2022	20.36	20.49	20.20	20.22	19.94	35,325
Dec 13, 2022	20.51	20.53	20.35	20.39	20.11	5,773
Dec 12, 2022	20.76	20.86	20.53	20.53	20.24	23,939
Dec 09, 2022	20.74	20.89	20.73	20.82	20.53	10,292
Dec 08, 2022	20.86	21.01	20.85	20.92	20.63	9,400
Dec 07, 2022	20.78	20.85	20.78	20.83	20.54	9,900
Dec 06, 2022	20.70	20.95	20.70	20.83	20.54	14,850
Dec 05, 2022	20.99	21.00	20.83	20.83	20.54	8,500
Dec 02, 2022	20.83	21.00	20.83	20.95	20.66	5,119
Dec 01, 2022	21.10	21.10	20.76	20.86	20.57	2,774
Nov 30, 2022	20.90	20.99	20.89	20.95	20.66	2,841
Nov 29, 2022	20.77	20.92	20.77	20.92	20.63	10,250
Nov 28, 2022	20.70	20.80	20.70	20.73	20.44	3,800
Nov 25, 2022	20.74	20.79	20.74	20.75	20.46	5,116
Nov 24, 2022	20.60	20.88	20.40	20.79	20.50	10,913
Nov 23, 2022	20.66	20.72	20.58	20.72	20.43	4,750
Nov 22, 2022	20.70	20.75	20.50	20.67	20.38	14,750
Nov 21, 2022	20.50	20.82	20.45	20.53	20.24	20,221
Nov 18, 2022	20.31	20.40	20.20	20.40	20.12	6,963
Nov 17, 2022	20.61	20.61	20.21	20.21	19.93	2,600
Nov 16, 2022	20.49	20.59	20.25	20.59	20.30	3,814
Nov 15, 2022	20.65	20.65	20.26	20.55	20.26	9,900
Nov 14, 2022	20.60	20.60	20.47	20.50	20.21	2,099
Nov 11, 2022	20.60	20.60	20.47	20.50	20.21	5,100
Nov 10, 2022	20.45	20.70	20.40	20.50	20.21	6,570
Nov 09, 2022	20.76	20.76	20.34	20.40	20.12	4,462
Nov 08, 2022	20.62	21.00	20.51	20.51	20.22	7,011
Nov 07, 2022	20.75	20.75	20.51	20.60	20.31	3,696
Nov 04, 2022	21.00	21.00	20.61	20.87	20.58	4,300
Nov 03, 2022	21.18	21.18	20.83	21.00	20.71	5,900
Nov 02, 2022	21.33	21.33	21.05	21.05	20.76	3,920
Nov 01, 2022	21.00	21.51	21.00	21.35	21.05	4,400
Oct 31, 2022	21.86	21.86	21.34	21.35	21.05	6,650
Oct 28, 2022	21.56	21.85	21.56	21.85	21.55	2,750
Oct 27, 2022	21.70	21.86	21.60	21.60	21.30	3,835
Oct 26, 2022	21.62	21.72	21.62	21.70	21.40	7,200
Oct 25, 2022	21.50	21.50	21.35	21.42	21.12	17,069
Oct 25, 2022	0.3 Dividend
Oct 24, 2022	21.75	21.98	21.68	21.98	21.38	7,015
Oct 21, 2022	21.62	21.93	21.62	21.80	21.20	18,737
Oct 20, 2022	21.94	21.98	21.74	21.74	21.14	2,900
Oct 19, 2022	21.52	21.85	21.52	21.85	21.25	3,700
Oct 18, 2022	21.25	21.55	21.25	21.55	20.96	1,850
Oct 17, 2022	20.75	21.45	20.75	21.25	20.67	10,646
Oct 14, 2022	21.00	21.00	20.87	20.89	20.32	5,200
Oct 13, 2022	21.01	21.19	21.01	21.12	20.54	7,211
Oct 12, 2022	21.25	21.29	21.25	21.29	20.71	1,300
Oct 11, 2022	21.31	21.35	21.15	21.15	20.57	2,903
Oct 07, 2022	21.70	21.75	21.70	21.75	21.15	200
Oct 06, 2022	21.84	21.85	21.55	21.55	20.96	3,630
Oct 05, 2022	21.64	21.72	21.42	21.72	21.12	5,125
Oct 04, 2022	21.85	21.85	21.30	21.64	21.05	8,504
Oct 03, 2022	22.12	22.12	21.74	21.86	21.26	6,900
Sep 30, 2022	22.24	22.25	22.06	22.13	21.52	2,441
Sep 29, 2022	22.12	22.39	22.10	22.39	21.78	3,450
Sep 28, 2022	22.12	22.60	22.00	22.60	21.98	17,505
Sep 27, 2022	22.32	22.32	22.00	22.26	21.65	3,300
Sep 26, 2022	22.82	22.82	22.01	22.67	22.05	7,700
Sep 23, 2022	23.00	23.00	22.61	22.75	22.13	13,750
Sep 22, 2022	23.22	23.22	23.01	23.01	22.38	15,700
Sep 21, 2022	23.24	23.25	23.20	23.20	22.56	3,900
Sep 20, 2022	23.37	23.37	23.24	23.27	22.63	4,360
Sep 19, 2022	23.29	23.37	23.00	23.37	22.73	2,223
Sep 16, 2022	23.41	23.41	23.31	23.31	22.67	3,970
Sep 15, 2022	23.44	23.52	23.43	23.50	22.86	1,450
Sep 14, 2022	23.45	23.45	23.32	23.40	22.76	4,908
Sep 13, 2022	23.75	23.75	23.50	23.51	22.87	4,042
Sep 12, 2022	23.84	23.96	23.75	23.75	23.10	10,750
Sep 09, 2022	23.98	24.05	23.98	24.04	23.38	6,000
Sep 08, 2022	23.87	24.05	23.81	24.05	23.39	6,104
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,079.24+18.81(+0.46%)

Dow 3034,074.84+125.43(+0.37%)

Nasdaq11,628.39+115.98(+1.01%)

Russell 20001,908.69+5.63(+0.30%)

Crude Oil79.12-1.89(-2.33%)

Gold1,928.90-1.10(-0.06%)

Royal Bank of Canada (RY-PS.TO)

S&P 500
4,079.24
+18.81(+0.46%)

Dow 30
34,074.84
+125.43(+0.37%)

Nasdaq
11,628.39
+115.98(+1.01%)

Russell 2000
1,908.69
+5.63(+0.30%)

Crude Oil
79.12
-1.89(-2.33%)

Gold
1,928.90
-1.10(-0.06%)