U.S. Markets closed

Royal Bank of Canada (RY.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
93.99-0.13 (-0.14%)
At close: 4:00PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 201794.5095.0693.5693.9993.992,293,061
Jun 23, 201794.0694.8393.7094.1294.122,021,200
Jun 22, 201793.3094.4393.3094.0294.021,998,800
Jun 21, 201793.9593.9893.0993.2893.282,327,000
Jun 20, 201794.0094.3593.6393.7693.761,829,000
Jun 19, 201794.0094.6993.8894.3094.302,068,100
Jun 16, 201793.3693.9792.9693.5593.5511,469,600
Jun 15, 201792.9293.8492.6293.6393.633,594,500
Jun 14, 201793.8593.8892.9693.3693.363,426,500
Jun 13, 201794.5194.5593.6693.8993.893,349,400
Jun 12, 201795.1496.2093.8594.2694.263,017,100
Jun 09, 201793.7795.5593.7795.2895.285,168,300
Jun 08, 201793.1594.0692.9293.9793.975,171,800
Jun 07, 201792.6993.4692.5193.1093.103,609,600
Jun 06, 201792.9993.2992.6592.8192.813,697,500
Jun 05, 201793.4093.9592.9893.5793.571,337,700
Jun 02, 201793.7393.9693.3493.7693.761,384,400
Jun 01, 201793.4394.0993.1093.8093.804,061,700
May 31, 201793.9794.0592.7493.3793.377,454,200
May 30, 201794.2194.5393.2293.5493.541,852,200
May 29, 201793.9994.6993.9594.4794.47876,900
May 26, 201794.0894.1493.3093.9293.924,163,000
May 25, 201794.2694.8593.3993.7493.743,750,700
May 24, 201793.3593.4392.4193.0093.001,931,600
May 23, 201793.5593.9093.2893.5393.532,319,700
May 19, 201792.6693.2792.5793.0293.022,862,900
May 18, 201791.4093.1990.7392.4292.425,261,200
May 17, 201792.3792.3891.1091.4591.456,029,800
May 16, 201793.6794.3892.8993.0393.034,552,100
May 15, 201792.4693.9892.4693.6293.623,821,800
May 12, 201792.6092.8391.7692.4892.482,875,800
May 11, 201792.7693.2192.4292.7592.754,941,800
May 10, 201792.9593.6392.7693.3393.334,725,400
May 09, 201794.4494.5092.8592.9492.943,621,300
May 08, 201794.0494.5293.7694.1894.185,346,200
May 05, 201793.2394.1692.6193.7493.743,399,900
May 04, 201792.8593.5292.3392.7592.754,058,600
May 03, 201792.5492.9292.0292.8092.804,518,100
May 02, 201793.0993.7292.5192.6692.666,129,300
May 01, 201793.6893.9593.1593.2893.289,659,200
Apr 28, 201793.6594.2493.1993.4793.476,913,300
Apr 27, 201795.2895.3093.1193.6693.6612,219,500
Apr 26, 201796.9997.3095.2395.4795.478,194,400
Apr 25, 201796.4997.6296.4197.0397.038,437,000
Apr 24, 201795.3596.4695.3596.0796.076,971,100
Apr 21, 201794.9095.1494.5094.5594.553,033,200
Apr 21, 20170.87 Dividend
Apr 20, 201795.3496.0095.1195.7894.913,675,700
Apr 19, 201795.8695.9595.0195.1894.323,781,200
Apr 18, 201795.8895.8994.7295.4394.562,040,400
Apr 17, 201794.8696.0594.7595.9295.051,990,200
Apr 13, 201796.0096.0194.5894.6393.772,348,800
Apr 12, 201796.5596.6095.8996.0695.191,899,500
Apr 11, 201797.0097.1796.1796.8495.961,541,800
Apr 10, 201797.3297.5096.8697.1896.301,549,600
Apr 07, 201797.8397.8496.9497.3296.441,804,300
Apr 06, 201797.3498.2697.1097.8196.922,330,800
Apr 05, 201797.2497.7896.8997.0496.162,322,100
Apr 04, 201796.1797.3096.1596.8896.002,217,700
Apr 03, 201796.9997.2895.7096.7995.913,038,100
Mar 31, 201797.8797.8896.8996.8996.012,630,900
Mar 30, 201798.3298.7197.3697.8796.982,127,400
Mar 29, 201798.0598.5197.6398.1997.302,349,600
Mar 28, 201797.0098.2496.8297.8296.932,352,500
Mar 27, 201795.8097.2595.5196.7995.912,936,600
Mar 24, 201797.0097.4096.1396.5595.672,227,500
Mar 23, 201795.3797.0095.3696.6495.762,337,200
Mar 22, 201794.7095.6694.3095.2194.352,722,100
Mar 21, 201796.2697.2395.2195.4394.563,590,600
Mar 20, 201796.5297.0395.9396.2995.422,233,300
Mar 17, 201796.9697.4196.7696.7695.8811,266,300
Mar 16, 201796.1297.9396.1197.3196.432,565,900
Mar 15, 201797.3597.5796.4996.6695.782,895,900
Mar 14, 201797.0497.6897.0497.2796.393,133,500
Mar 13, 201797.1198.0997.1197.4496.552,518,200
Mar 10, 201798.6198.9096.9197.6696.772,697,900
Mar 09, 201798.5398.8097.9098.3197.421,684,300
Mar 08, 201799.1099.3398.2398.3597.461,613,000
Mar 07, 201798.9399.3998.6198.7497.842,019,400
Mar 06, 201798.0099.1897.5099.1398.232,633,200
Mar 03, 201797.8898.4997.6898.2997.403,263,000
Mar 02, 201797.8998.2097.4097.9497.052,593,000
Mar 01, 201798.0098.0396.9497.5396.643,232,900
Feb 28, 201797.0597.8996.4896.4895.603,888,700
Feb 27, 201796.7597.8496.6896.7295.847,258,700
Feb 24, 201798.6598.6596.2196.6195.733,696,500
Feb 23, 201798.6099.1698.0898.2697.372,675,900
Feb 22, 201799.0099.1798.5298.5297.632,804,700
Feb 21, 201799.7799.9098.7799.1998.293,213,200
Feb 17, 201798.6899.1898.2799.0998.192,206,400
Feb 16, 201798.4098.9398.3298.6897.782,585,200
Feb 15, 201797.7998.7497.4198.5397.642,408,600
Feb 14, 201797.1297.7096.6197.4696.572,208,500
Feb 13, 201797.4097.7397.0997.1296.242,497,000
Feb 10, 201796.4997.0596.2696.8495.961,885,100
Feb 09, 201795.5096.6395.2596.1795.301,803,000
Feb 08, 201795.0695.5694.5195.4294.552,145,200
Feb 07, 201794.8795.4894.8795.2894.411,559,200
Feb 06, 201794.6095.4794.0894.6793.811,993,400
Feb 03, 201794.0094.8293.9394.6093.742,169,000
*Close price adjusted for dividends and splits.
Loading more data...