RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 2019107.03107.42106.86107.16107.162,970,770
Oct 15, 2019106.81107.63106.69107.02107.022,949,000
Oct 11, 2019106.30107.18106.22106.33106.333,840,700
Oct 10, 2019105.14106.36105.14105.76105.761,432,500
Oct 09, 2019105.40105.78104.51105.49105.491,784,500
Oct 08, 2019105.01105.15104.42104.48104.482,410,800
Oct 07, 2019105.60106.08105.52105.59105.591,700,400
Oct 04, 2019105.45105.88104.55105.85105.853,407,600
Oct 03, 2019105.08105.23104.05105.18105.183,666,900
Oct 02, 2019106.00106.17104.64105.31105.313,304,700
Oct 01, 2019107.77108.25106.25106.73106.732,402,400
Sep 30, 2019107.40108.06107.40107.47107.472,554,900
Sep 27, 2019107.76107.86107.03107.45107.451,678,200
Sep 26, 2019107.30107.84107.14107.46107.461,446,300
Sep 25, 2019106.63107.72106.63107.37107.372,370,400
Sep 24, 2019107.50107.90106.54106.83106.832,393,400
Sep 23, 2019107.54107.73107.19107.36107.361,523,200
Sep 20, 2019107.02108.16107.00107.96107.967,022,600
Sep 19, 2019106.12107.13106.12106.89106.892,213,400
Sep 18, 2019105.92106.45105.75106.29106.293,115,500
Sep 17, 2019105.06106.47104.82105.89105.892,293,200
Sep 16, 2019104.50105.43104.22105.39105.395,330,400
Sep 13, 2019104.30105.55104.17105.25105.253,680,600
Sep 12, 2019102.98104.40102.81104.18104.185,637,600
Sep 11, 2019101.95103.41101.80103.23103.232,835,700
Sep 10, 2019101.15102.58101.00102.32102.328,891,100
Sep 09, 2019101.24101.32100.62101.24101.243,328,400
Sep 06, 2019100.70100.95100.36100.94100.941,372,300
Sep 05, 201999.82101.1399.81100.69100.692,236,300
Sep 04, 201999.78100.1699.0399.3899.382,131,100
Sep 03, 201999.4099.4598.4599.4399.431,513,400
Aug 30, 201999.40100.1199.3599.5899.582,028,100
Aug 29, 201998.9899.9498.9099.4299.421,635,400
Aug 28, 201997.6898.7497.6598.3098.301,595,000
Aug 27, 201998.0398.3197.4797.9297.922,293,500
Aug 26, 201998.6098.6597.5797.8897.881,583,500
Aug 23, 201998.4698.5597.3097.6097.602,151,300
Aug 22, 2019100.00100.2799.2999.3599.351,909,700
Aug 21, 201998.41100.7598.4199.9199.913,213,300
Aug 20, 2019100.20100.2098.9799.3499.342,005,800
Aug 19, 2019100.69100.70100.03100.46100.461,471,100
Aug 16, 201999.99100.1998.9599.7499.741,439,200
Aug 15, 201998.7599.1598.1398.7598.751,990,900
Aug 14, 201999.74100.3298.5598.8398.832,435,000
Aug 13, 201999.70101.2499.64100.71100.712,855,200
Aug 12, 2019100.46100.4999.6399.9899.982,294,100
Aug 09, 2019101.88101.98100.82101.08101.082,810,500
Aug 08, 2019101.90102.47101.37101.82101.821,332,700
Aug 07, 201999.95101.7199.93101.32101.322,920,000
Aug 06, 2019100.47101.0799.53101.01101.013,359,500
Aug 02, 2019102.67102.93101.14102.20102.203,011,500
Aug 01, 2019104.21104.43102.71102.83102.833,269,500
Jul 31, 2019104.00104.39103.46104.22104.222,687,500
Jul 30, 2019104.20104.50103.72104.15104.152,343,100
Jul 29, 2019104.65105.27104.54104.77104.772,069,300
Jul 26, 2019104.58105.05104.51104.77104.771,688,600
Jul 25, 2019104.75104.94104.10104.50104.503,252,600
Jul 24, 2019104.30105.10104.10105.04105.041,959,900
Jul 24, 20191.02 Dividend
Jul 23, 2019105.00105.60105.00105.50104.483,646,000
Jul 22, 2019104.95105.31104.45104.72103.712,630,400
Jul 19, 2019104.71105.32104.55104.91103.901,598,700
Jul 18, 2019104.15104.79104.11104.50103.492,938,900
Jul 17, 2019104.27104.77104.06104.33103.321,677,800
Jul 16, 2019104.32104.78104.04104.42103.411,690,900
Jul 15, 2019104.48104.54103.81104.25103.241,516,300
Jul 12, 2019104.90105.06104.10104.33103.322,439,700
Jul 11, 2019105.10105.51104.73104.85103.842,205,600
Jul 10, 2019105.50106.03104.90105.17104.152,371,800
Jul 09, 2019105.00105.60104.88105.52104.501,870,000
Jul 08, 2019105.30105.34104.96105.16104.142,016,100
Jul 05, 2019105.30105.93105.30105.69104.67989,000
Jul 04, 2019105.60105.75105.30105.42104.40739,600
Jul 03, 2019105.01105.69105.00105.61104.591,354,100
Jul 02, 2019105.00105.19104.47104.83103.821,396,700
Jun 28, 2019103.70104.17103.62104.07103.063,094,100
Jun 27, 2019103.62104.21103.37103.46102.461,307,700
Jun 26, 2019104.20104.55103.47103.74102.741,651,300
Jun 25, 2019104.62104.96103.97104.15103.143,745,200
Jun 24, 2019105.00105.57104.90104.99103.971,924,400
Jun 21, 2019105.29105.60105.00105.00103.987,020,500
Jun 20, 2019105.56105.56104.69105.43104.411,393,600
Jun 19, 2019105.36105.95105.12105.19104.171,374,100
Jun 18, 2019104.00105.50103.99105.36104.342,107,500
Jun 17, 2019103.36104.14103.36103.67102.671,344,700
Jun 14, 2019102.86103.73102.44103.55102.551,371,500
Jun 13, 2019102.49103.43102.22103.03102.031,974,700
Jun 12, 2019103.01103.07102.00102.36101.371,985,200
Jun 11, 2019103.86103.91102.66103.28102.281,962,300
Jun 10, 2019103.55103.73103.22103.34102.341,180,300
Jun 07, 2019103.15103.45102.89103.22102.221,360,900
Jun 06, 2019103.39103.79102.84103.21102.211,408,000
Jun 05, 2019103.47103.52102.26103.50102.501,649,200
Jun 04, 2019102.50103.13101.90103.07102.072,102,800
Jun 03, 2019101.58102.14101.27101.78100.802,374,100
May 31, 2019101.75102.13101.43101.58100.602,037,700
May 30, 2019102.78103.38102.17102.59101.601,493,100
May 29, 2019103.10103.55102.41102.66101.672,275,500
May 28, 2019104.45104.84103.69104.05103.043,748,500
May 27, 2019103.96104.88103.74104.74103.73797,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...