RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2020106.50106.75106.26106.55106.554,172,300
Jan 16, 2020105.55106.50105.50106.15106.152,048,300
Jan 15, 2020105.00105.45104.92105.45105.452,607,300
Jan 14, 2020104.82105.28104.64105.05105.054,430,700
Jan 13, 2020104.57104.77103.95104.71104.716,241,400
Jan 10, 2020104.30104.61103.95104.30104.302,230,900
Jan 09, 2020104.50104.85104.22104.43104.432,540,600
Jan 08, 2020103.21104.51103.13104.05104.054,035,100
Jan 07, 2020103.45103.71103.12103.23103.231,289,100
Jan 06, 2020102.74103.21102.69103.19103.193,139,000
Jan 03, 2020102.89103.48102.66103.17103.173,199,000
Jan 02, 2020103.29103.64102.89103.55103.551,354,100
Dec 31, 2019103.00103.01102.46102.75102.751,419,400
Dec 30, 2019103.50103.61102.86103.18103.181,294,100
Dec 27, 2019103.68103.76103.16103.47103.471,017,100
Dec 24, 2019103.41103.50103.13103.43103.43589,400
Dec 23, 2019104.40104.50103.48103.52103.521,452,900
Dec 20, 2019103.81104.60103.75104.41104.417,372,600
Dec 19, 2019103.74104.01103.54103.83103.832,102,100
Dec 18, 2019104.50104.66103.68103.89103.893,102,500
Dec 17, 2019104.50104.86103.77104.75104.752,586,700
Dec 16, 2019105.20105.30104.79104.80104.801,332,200
Dec 13, 2019104.20105.15103.82104.84104.843,540,300
Dec 12, 2019103.50104.28103.50103.75103.752,318,100
Dec 11, 2019103.72104.25103.59103.73103.731,896,600
Dec 10, 2019104.40104.40103.65103.97103.971,927,900
Dec 09, 2019104.75104.90104.13104.45104.451,716,300
Dec 06, 2019105.11105.56104.86104.99104.991,918,400
Dec 05, 2019104.75104.95103.35104.76104.764,386,200
Dec 04, 2019105.66105.86104.61104.95104.954,726,500
Dec 03, 2019107.47107.50106.72107.18107.182,412,700
Dec 02, 2019108.66108.76107.91108.06108.063,741,300
Nov 29, 2019108.55108.85108.35108.73108.731,020,300
Nov 28, 2019108.66108.95108.39108.67108.67537,200
Nov 27, 2019108.68109.18108.43108.80108.801,067,800
Nov 26, 2019109.11109.20108.18108.62108.622,286,800
Nov 25, 2019109.24109.68109.08109.36109.365,087,900
Nov 22, 2019109.25109.42109.02109.25109.251,210,800
Nov 21, 2019108.80109.27108.70109.16109.162,421,000
Nov 20, 2019108.70109.24108.49108.84108.842,348,600
Nov 19, 2019108.96108.99108.45108.86108.862,815,200
Nov 18, 2019108.44108.91108.44108.80108.801,055,100
Nov 15, 2019108.35108.85108.08108.81108.811,400,200
Nov 14, 2019108.34108.47107.98108.27108.27969,900
Nov 13, 2019107.80108.51107.73108.20108.201,420,800
Nov 12, 2019108.25108.36107.95108.28108.283,017,900
Nov 11, 2019108.21108.32107.87108.20108.20993,000
Nov 08, 2019108.64108.78108.21108.44108.44962,100
Nov 07, 2019108.25108.68108.17108.46108.461,359,600
Nov 06, 2019107.79108.19107.67108.10108.101,827,700
Nov 05, 2019107.32108.12107.32107.90107.902,396,600
Nov 04, 2019107.15107.87106.99107.38107.384,895,800
Nov 01, 2019106.57106.92106.22106.65106.651,397,100
Oct 31, 2019106.22106.80105.72106.24106.242,285,900
Oct 30, 2019105.81106.68105.62106.50106.504,725,800
Oct 29, 2019105.50106.43105.50106.04106.043,523,400
Oct 28, 2019106.25106.53105.92105.92105.921,390,900
Oct 25, 2019105.51106.28105.51106.02106.022,992,400
Oct 24, 2019106.59106.59105.47105.81105.813,576,500
Oct 23, 2019106.03106.37105.93106.27106.274,806,200
Oct 23, 20191.05 Dividend
Oct 22, 2019107.93108.16107.26107.27106.223,218,600
Oct 21, 2019107.09107.96107.09107.70106.654,197,000
Oct 18, 2019107.24107.29106.40106.95105.903,606,700
Oct 17, 2019107.02107.19106.19106.63105.593,722,600
Oct 16, 2019107.03107.42106.86107.16106.113,100,100
Oct 15, 2019106.81107.63106.69107.02105.972,949,000
Oct 11, 2019106.30107.18106.22106.33105.293,840,700
Oct 10, 2019105.14106.36105.14105.76104.721,432,500
Oct 09, 2019105.40105.78104.51105.49104.461,784,500
Oct 08, 2019105.01105.15104.42104.48103.462,410,800
Oct 07, 2019105.60106.08105.52105.59104.561,700,400
Oct 04, 2019105.45105.88104.55105.85104.813,407,600
Oct 03, 2019105.08105.23104.05105.18104.153,666,900
Oct 02, 2019106.00106.17104.64105.31104.283,304,700
Oct 01, 2019107.77108.25106.25106.73105.692,402,400
Sep 30, 2019107.40108.06107.40107.47106.422,554,900
Sep 27, 2019107.76107.86107.03107.45106.401,678,200
Sep 26, 2019107.30107.84107.14107.46106.411,446,300
Sep 25, 2019106.63107.72106.63107.37106.322,370,400
Sep 24, 2019107.50107.90106.54106.83105.782,393,400
Sep 23, 2019107.54107.73107.19107.36106.311,523,200
Sep 20, 2019107.02108.16107.00107.96106.907,022,600
Sep 19, 2019106.12107.13106.12106.89105.842,213,400
Sep 18, 2019105.92106.45105.75106.29105.253,115,500
Sep 17, 2019105.06106.47104.82105.89104.852,293,200
Sep 16, 2019104.50105.43104.22105.39104.365,330,400
Sep 13, 2019104.30105.55104.17105.25104.223,680,600
Sep 12, 2019102.98104.40102.81104.18103.165,637,600
Sep 11, 2019101.95103.41101.80103.23102.222,835,700
Sep 10, 2019101.15102.58101.00102.32101.328,891,100
Sep 09, 2019101.24101.32100.62101.24100.253,328,400
Sep 06, 2019100.70100.95100.36100.9499.951,372,300
Sep 05, 201999.82101.1399.81100.6999.702,236,300
Sep 04, 201999.78100.1699.0399.3898.412,131,100
Sep 03, 201999.4099.4598.4599.4398.461,513,400
Aug 30, 201999.40100.1199.3599.5898.612,028,100
Aug 29, 201998.9899.9498.9099.4298.451,635,400
Aug 28, 201997.6898.7497.6598.3097.341,595,000
Aug 27, 201998.0398.3197.4797.9296.962,293,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...