Advertisement
Advertisement
U.S. markets open in 2 hours 32 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
142.13+0.67 (+0.47%)
At close: 04:00PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2022142.57143.49141.59142.13142.139,206,900
Jan 26, 2022142.09142.79140.72141.46141.464,136,400
Jan 25, 2022141.00142.24139.50141.22141.227,835,100
Jan 25, 20221.2 Dividend
Jan 24, 2022142.75143.50140.63143.34142.148,062,600
Jan 21, 2022144.50145.25143.29144.65143.449,326,800
Jan 20, 2022147.00147.54144.98145.31144.095,743,500
Jan 19, 2022148.90148.90145.87147.00145.776,819,300
Jan 18, 2022148.19149.52147.75148.69147.4510,085,000
Jan 17, 2022147.53149.60147.53149.15147.901,854,900
Jan 14, 2022144.70147.30144.49147.29146.067,629,100
Jan 13, 2022145.50146.14145.19145.40144.187,743,100
Jan 12, 2022143.98145.07143.80144.99143.784,232,800
Jan 11, 2022142.00143.87141.92143.79142.593,585,000
Jan 10, 2022142.02142.67141.01142.53141.344,055,600
Jan 07, 2022140.00142.07140.00141.75140.562,722,100
Jan 06, 2022138.71139.90138.63139.81138.643,194,500
Jan 05, 2022137.12139.10137.10138.32137.164,038,500
Jan 04, 2022136.02137.19135.63136.84135.693,985,400
Dec 31, 2021134.00134.84133.69134.25133.131,345,100
Dec 30, 2021134.99135.24134.43134.46133.331,194,100
Dec 29, 2021134.70135.34134.59134.79133.662,976,300
Dec 24, 2021133.64134.00133.60133.99132.87368,800
Dec 23, 2021132.95133.95132.83133.64132.523,240,000
Dec 22, 2021131.30132.59131.28132.59131.481,997,800
Dec 21, 2021130.82132.00130.52131.57130.472,894,100
Dec 20, 2021129.95130.98129.54129.99128.902,899,800
Dec 17, 2021130.05132.29130.05130.98129.885,961,000
Dec 16, 2021130.85132.13130.73131.47130.372,956,200
Dec 15, 2021128.85130.58128.81130.32129.233,652,800
Dec 14, 2021127.99129.59127.87128.62127.543,126,600
Dec 13, 2021129.95130.44126.24128.48127.405,817,900
Dec 10, 2021130.00130.34129.65130.18129.092,047,400
Dec 09, 2021129.23130.20129.00129.73128.641,911,600
Dec 08, 2021130.20130.37129.43129.64128.552,190,300
Dec 07, 2021129.57130.86129.57130.32129.232,130,800
Dec 06, 2021128.65129.65128.65129.06127.982,192,600
Dec 03, 2021128.49128.92127.95128.64127.562,465,800
Dec 02, 2021126.91129.14126.16128.14127.074,880,800
Dec 01, 2021127.90128.14125.64125.74124.693,430,700
Nov 30, 2021129.00129.17126.17126.30125.246,322,700
Nov 29, 2021131.50131.56129.66129.73128.642,570,000
Nov 26, 2021131.00131.00129.65130.70129.614,572,800
Nov 25, 2021132.49132.99132.11132.75131.64848,700
Nov 24, 2021131.48132.59131.16132.11131.003,294,600
Nov 23, 2021131.00132.13130.64131.67130.574,005,200
Nov 22, 2021132.20132.63131.33131.63130.533,220,000
Nov 19, 2021131.10132.06130.39131.96130.862,757,000
Nov 18, 2021132.42132.42131.42131.79130.691,901,000
Nov 17, 2021132.85133.00131.71132.16131.053,055,400
Nov 16, 2021132.75133.06131.89132.65131.542,085,200
Nov 15, 2021133.47133.68132.24132.45131.342,723,500
Nov 12, 2021133.47133.50132.46133.22132.102,711,800
Nov 11, 2021132.79133.49132.56133.22132.102,117,900
Nov 10, 2021132.27132.81132.16132.39131.282,139,200
Nov 09, 2021131.80132.30131.42132.23131.123,420,700
Nov 08, 2021132.75133.07131.59132.00130.895,270,500
Nov 05, 2021132.88133.31132.03132.07130.962,915,200
Nov 04, 2021132.55132.59131.66132.51131.405,728,100
Nov 03, 2021130.76132.53130.76132.17131.062,443,500
Nov 02, 2021129.00131.15128.61130.69129.605,414,200
Nov 01, 2021129.45129.71128.76129.30128.221,956,000
Oct 29, 2021131.00131.02128.60128.82127.744,867,800
Oct 28, 2021131.25131.75130.99131.13130.031,668,600
Oct 27, 2021132.49132.62130.97130.99129.893,795,300
Oct 26, 2021132.59133.25132.40132.70131.5911,491,100
Oct 25, 2021132.48132.77131.26132.45131.347,945,000
Oct 25, 20211.08 Dividend
Oct 22, 2021132.60133.30132.21133.23131.042,673,700
Oct 21, 2021131.98132.69131.98132.37130.201,409,700
Oct 20, 2021131.51132.29131.39132.14129.9712,132,500
Oct 19, 2021131.55132.10131.26131.56129.403,930,900
Oct 18, 2021130.34131.54130.07131.28129.1310,998,800
Oct 15, 2021130.16130.82130.10130.66128.522,225,400
Oct 14, 2021129.00129.87128.85129.87127.748,363,100
Oct 13, 2021128.42128.68127.34128.67126.566,621,100
Oct 12, 2021128.41128.67127.68128.30126.195,842,200
Oct 08, 2021127.80128.78127.38128.41126.301,404,300
Oct 07, 2021128.00128.45127.80127.88125.782,170,000
Oct 06, 2021126.75127.42126.26127.32125.233,258,100
Oct 05, 2021126.60127.61126.33127.25125.163,106,000
Oct 04, 2021125.86127.45125.58126.20124.131,728,900
Oct 01, 2021126.19126.73124.88126.11124.044,045,100
Sep 30, 2021127.00127.55125.64126.03123.962,712,600
Sep 29, 2021126.90127.48126.59126.71124.631,784,700
Sep 28, 2021127.92127.92126.04126.57124.492,426,100
Sep 27, 2021128.20128.52127.87127.96125.862,544,400
Sep 24, 2021128.00128.45127.60127.90125.803,298,100
Sep 23, 2021126.77128.15126.63128.15126.051,748,300
Sep 22, 2021126.14126.95125.90126.41124.341,649,400
Sep 21, 2021126.40126.74125.27125.33123.271,691,800
Sep 20, 2021126.50126.50124.38125.73123.673,026,000
Sep 17, 2021128.87129.51127.59127.66125.577,761,000
Sep 16, 2021130.00130.27129.04129.57127.441,636,400
Sep 15, 2021128.55129.86128.17129.56127.431,937,700
Sep 14, 2021129.17129.78128.34128.43126.322,005,800
Sep 13, 2021130.07130.77129.01129.16127.042,253,800
Sep 10, 2021130.17130.19129.39129.63127.501,433,600
Sep 09, 2021129.33130.43129.08129.84127.711,292,900
Sep 08, 2021130.00130.58129.26129.44127.321,349,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement