Advertisement
Advertisement
U.S. markets close in 3 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

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
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202320.9120.9120.9120.9120.91300
Jan 26, 202320.9520.9720.8420.8420.844,100
Jan 25, 202321.1121.1120.9720.9720.972,101
Jan 25, 20230.3 Dividend
Jan 24, 202321.5621.6321.4121.5021.202,500
Jan 23, 202321.8221.8221.5521.5521.252,300
Jan 20, 202321.6121.8421.6021.6021.306,898
Jan 19, 202321.7521.7521.6821.7021.40550
Jan 18, 202321.8021.8021.7021.7821.482,975
Jan 17, 202321.6821.8521.6521.7521.4513,465
Jan 16, 202321.7921.7921.6621.6621.361,700
Jan 13, 202321.6521.8021.6521.7921.494,744
Jan 12, 202321.7621.8021.7521.7621.462,380
Jan 11, 202321.2922.0021.2921.9321.626,343
Jan 10, 202321.2021.4821.2021.4521.1515,530
Jan 09, 202321.2121.2521.1521.2020.908,244
Jan 06, 202320.7421.2620.7421.0520.769,190
Jan 05, 202320.7120.9520.6920.9520.663,000
Jan 04, 202320.0520.8220.0520.8220.5315,141
Jan 03, 202320.0520.1019.8020.1019.824,986
Dec 30, 202219.7419.8319.5519.8019.5255,300
Dec 29, 202219.6219.7619.5619.7119.434,100
Dec 28, 202219.7220.5419.6719.6719.4021,250
Dec 23, 202220.1020.1519.6519.8519.577,717
Dec 22, 202220.1220.1219.8920.0019.723,105
Dec 21, 202219.8120.0219.6219.9619.6828,092
Dec 20, 202220.0420.1019.8019.8119.5319,337
Dec 19, 202220.3520.3520.0220.1119.8319,454
Dec 16, 202220.2520.3520.2520.2619.9812,041
Dec 15, 202220.2520.3020.1220.2519.978,949
Dec 14, 202220.3620.4920.2020.2219.9435,325
Dec 13, 202220.5120.5320.3520.3920.115,773
Dec 12, 202220.7620.8620.5320.5320.2423,939
Dec 09, 202220.7420.8920.7320.8220.5310,292
Dec 08, 202220.8621.0120.8520.9220.639,400
Dec 07, 202220.7820.8520.7820.8320.549,900
Dec 06, 202220.7020.9520.7020.8320.5414,850
Dec 05, 202220.9921.0020.8320.8320.548,500
Dec 02, 202220.8321.0020.8320.9520.665,119
Dec 01, 202221.1021.1020.7620.8620.572,774
Nov 30, 202220.9020.9920.8920.9520.662,841
Nov 29, 202220.7720.9220.7720.9220.6310,250
Nov 28, 202220.7020.8020.7020.7320.443,800
Nov 25, 202220.7420.7920.7420.7520.465,116
Nov 24, 202220.6020.8820.4020.7920.5010,913
Nov 23, 202220.6620.7220.5820.7220.434,750
Nov 22, 202220.7020.7520.5020.6720.3814,750
Nov 21, 202220.5020.8220.4520.5320.2420,221
Nov 18, 202220.3120.4020.2020.4020.126,963
Nov 17, 202220.6120.6120.2120.2119.932,600
Nov 16, 202220.4920.5920.2520.5920.303,814
Nov 15, 202220.6520.6520.2620.5520.269,900
Nov 14, 202220.6020.6020.4720.5020.212,099
Nov 11, 202220.6020.6020.4720.5020.215,100
Nov 10, 202220.4520.7020.4020.5020.216,570
Nov 09, 202220.7620.7620.3420.4020.124,462
Nov 08, 202220.6221.0020.5120.5120.227,011
Nov 07, 202220.7520.7520.5120.6020.313,696
Nov 04, 202221.0021.0020.6120.8720.584,300
Nov 03, 202221.1821.1820.8321.0020.715,900
Nov 02, 202221.3321.3321.0521.0520.763,920
Nov 01, 202221.0021.5121.0021.3521.054,400
Oct 31, 202221.8621.8621.3421.3521.056,650
Oct 28, 202221.5621.8521.5621.8521.552,750
Oct 27, 202221.7021.8621.6021.6021.303,835
Oct 26, 202221.6221.7221.6221.7021.407,200
Oct 25, 202221.5021.5021.3521.4221.1217,069
Oct 25, 20220.3 Dividend
Oct 24, 202221.7521.9821.6821.9821.387,015
Oct 21, 202221.6221.9321.6221.8021.2018,737
Oct 20, 202221.9421.9821.7421.7421.142,900
Oct 19, 202221.5221.8521.5221.8521.253,700
Oct 18, 202221.2521.5521.2521.5520.961,850
Oct 17, 202220.7521.4520.7521.2520.6710,646
Oct 14, 202221.0021.0020.8720.8920.325,200
Oct 13, 202221.0121.1921.0121.1220.547,211
Oct 12, 202221.2521.2921.2521.2920.711,300
Oct 11, 202221.3121.3521.1521.1520.572,903
Oct 07, 202221.7021.7521.7021.7521.15200
Oct 06, 202221.8421.8521.5521.5520.963,630
Oct 05, 202221.6421.7221.4221.7221.125,125
Oct 04, 202221.8521.8521.3021.6421.058,504
Oct 03, 202222.1222.1221.7421.8621.266,900
Sep 30, 202222.2422.2522.0622.1321.522,441
Sep 29, 202222.1222.3922.1022.3921.783,450
Sep 28, 202222.1222.6022.0022.6021.9817,505
Sep 27, 202222.3222.3222.0022.2621.653,300
Sep 26, 202222.8222.8222.0122.6722.057,700
Sep 23, 202223.0023.0022.6122.7522.1313,750
Sep 22, 202223.2223.2223.0123.0122.3815,700
Sep 21, 202223.2423.2523.2023.2022.563,900
Sep 20, 202223.3723.3723.2423.2722.634,360
Sep 19, 202223.2923.3723.0023.3722.732,223
Sep 16, 202223.4123.4123.3123.3122.673,970
Sep 15, 202223.4423.5223.4323.5022.861,450
Sep 14, 202223.4523.4523.3223.4022.764,908
Sep 13, 202223.7523.7523.5023.5122.874,042
Sep 12, 202223.8423.9623.7523.7523.1010,750
Sep 09, 202223.9824.0523.9824.0423.386,000
Sep 08, 202223.8724.0523.8124.0523.396,104
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement