RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20191.02 Dividend
Apr 23, 2019107.14107.91106.99107.85106.834,068,900
Apr 22, 2019107.00107.37106.79107.04106.033,304,400
Apr 18, 2019106.40107.26106.38107.06106.054,018,800
Apr 17, 2019105.95106.50105.76106.44105.438,604,800
Apr 16, 2019105.17105.84105.04105.68104.682,604,300
Apr 15, 2019104.43105.08104.37105.05104.062,429,500
Apr 12, 2019104.34104.76104.18104.69103.701,664,500
Apr 11, 2019103.61104.32103.61103.78102.804,394,300
Apr 10, 2019103.20103.58102.94103.50102.521,523,200
Apr 09, 2019102.80103.32102.66103.16102.182,469,700
Apr 08, 2019103.09103.44102.84103.44102.462,527,600
Apr 05, 2019103.48103.64103.06103.60102.621,761,400
Apr 04, 2019103.00103.76103.00103.44102.461,437,100
Apr 03, 2019103.29103.78103.13103.39102.412,047,300
Apr 02, 2019102.56103.03102.26103.02102.052,566,900
Apr 01, 2019101.45102.52101.07102.50101.533,746,700
Mar 29, 2019102.00102.04100.82100.8299.872,685,600
Mar 28, 2019101.91102.38101.43101.78100.823,146,000
Mar 27, 2019102.50102.64101.68102.07101.102,778,100
Mar 26, 2019102.70103.15102.31102.74101.773,681,900
Mar 25, 2019101.92102.24101.56102.03101.072,586,300
Mar 22, 2019102.00102.31101.73102.13101.164,558,500
Mar 21, 2019102.05102.66102.04102.48101.515,844,400
Mar 20, 2019103.45103.60102.80102.91101.941,717,500
Mar 19, 2019104.26104.27103.52103.60102.621,527,700
Mar 18, 2019103.50104.17103.38104.17103.181,542,900
Mar 15, 2019103.78103.78103.19103.54102.569,327,400
Mar 14, 2019102.84103.09102.52102.64101.671,227,500
Mar 13, 2019103.00103.14102.54102.76101.793,798,100
Mar 12, 2019103.10103.34102.28102.65101.681,823,000
Mar 11, 2019102.86103.43102.72102.98102.012,160,300
Mar 08, 2019102.40102.89102.19102.87101.902,401,200
Mar 07, 2019103.50103.75102.48103.23102.252,519,300
Mar 06, 2019103.92104.30103.55103.68102.702,408,300
Mar 05, 2019103.41103.93103.39103.74102.762,605,500
Mar 04, 2019103.65103.96103.06103.42102.443,225,800
Mar 01, 2019103.40103.79103.23103.46102.482,084,600
Feb 28, 2019102.90103.28102.56102.85101.882,508,000
Feb 27, 2019102.48103.30102.27103.30102.321,811,200
Feb 26, 2019102.38102.98102.34102.64101.672,538,900
Feb 25, 2019102.25102.65102.19102.42101.452,634,600
Feb 22, 2019101.36101.91101.17101.74100.782,701,300
Feb 21, 2019102.75102.81101.76102.27101.306,668,600
Feb 20, 2019102.00102.91101.81102.78101.813,916,000
Feb 19, 2019101.50101.88100.95101.79100.835,230,300
Feb 15, 2019100.88101.96100.88101.41100.452,381,300
Feb 14, 2019100.76100.93100.15100.6799.721,990,000
Feb 13, 2019101.01101.19100.71100.8499.891,142,400
Feb 12, 2019100.80101.07100.61100.7599.803,224,000
Feb 11, 2019101.41101.47100.16100.4599.503,909,600
Feb 08, 2019100.82101.33100.20100.9199.961,729,600
Feb 07, 2019101.49101.68100.67101.40100.443,064,800
Feb 06, 2019101.00101.95101.00101.39100.432,001,700
Feb 05, 2019100.80101.23100.45101.20100.242,276,500
Feb 04, 2019100.67100.85100.24100.5499.593,626,400
Feb 01, 2019100.30100.70100.02100.1199.162,011,300
Jan 31, 201999.75100.2799.66100.0299.073,032,400
Jan 30, 201999.90100.2499.51100.0399.084,262,300
Jan 29, 201999.2499.9699.2399.7198.772,473,800
Jan 28, 201998.4999.4098.4099.3998.451,622,400
Jan 25, 201999.3099.4098.4999.0698.121,766,500
Jan 24, 201998.3099.1098.0198.9998.052,314,500
Jan 23, 201999.0099.4898.3498.6597.722,972,400
Jan 23, 20190.98 Dividend
Jan 22, 201999.67100.0599.26100.0098.084,491,500
Jan 21, 201998.8599.7498.7099.7497.831,176,200
Jan 18, 201999.2099.3098.4298.6496.753,148,300
Jan 17, 201997.6998.6697.5198.4296.532,071,600
Jan 16, 201997.8597.9997.4097.8495.962,979,900
Jan 15, 201997.0197.4896.3097.2795.411,941,200
Jan 14, 201996.3097.1096.1096.8995.033,069,600
Jan 11, 201996.6296.6896.0796.6094.753,243,000
Jan 10, 201995.3796.9095.0696.6294.774,089,500
Jan 09, 201994.2995.9294.0695.7493.914,959,300
Jan 08, 201994.6894.9293.1593.7491.943,296,500
Jan 07, 201994.5094.5093.1393.9192.114,589,400
Jan 04, 201993.5094.3192.9294.1492.344,301,900
Jan 03, 201993.3593.3592.4092.5790.803,307,400
Jan 02, 201992.7193.7092.2693.6291.832,893,400
Dec 31, 201893.5793.9593.0993.4491.652,420,500
Dec 28, 201893.1593.4092.5793.1091.323,178,900
Dec 27, 201891.8092.7291.3192.7190.932,358,700
Dec 24, 201890.2891.4990.1090.2188.481,766,700
Dec 21, 201892.4292.9190.9490.9589.2110,544,300
Dec 20, 201892.5093.0792.0792.2190.444,834,000
Dec 19, 201893.8094.4592.5092.6890.904,215,000
Dec 18, 201893.5094.5093.2793.8092.005,466,600
Dec 17, 201894.0094.4793.3093.5091.712,201,000
Dec 14, 201893.8894.4393.5094.3292.512,884,900
Dec 13, 201894.7595.0694.0394.2192.402,652,800
Dec 12, 201894.5395.2793.6494.4292.612,840,900
Dec 11, 201895.3095.7593.3693.3691.574,235,900
Dec 10, 201894.5594.8093.5094.0992.293,054,600
Dec 07, 201895.8596.2494.2894.5692.755,231,200
Dec 06, 201896.4996.5094.8495.7293.894,787,800
Dec 05, 201896.7598.1496.7597.6095.732,130,500
Dec 04, 201896.7097.8996.3796.7194.863,164,400
Dec 03, 201898.3598.3596.8497.4595.582,787,200
Nov 30, 201897.6597.8796.8997.4295.553,550,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...