RY.TO - Royal Bank of Canada

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 2019104.32104.78104.04104.42104.421,690,919
Jul 15, 2019104.48104.54103.81104.25104.251,516,300
Jul 12, 2019104.90105.06104.10104.33104.332,439,700
Jul 11, 2019105.10105.51104.73104.85104.852,205,600
Jul 10, 2019105.50106.03104.90105.17105.172,371,800
Jul 09, 2019105.00105.60104.88105.52105.521,870,000
Jul 08, 2019105.30105.34104.96105.16105.162,016,100
Jul 05, 2019105.30105.93105.30105.69105.69989,000
Jul 04, 2019105.60105.75105.30105.42105.42739,600
Jul 03, 2019105.01105.69105.00105.61105.611,354,100
Jul 02, 2019105.00105.19104.47104.83104.831,396,700
Jun 28, 2019103.70104.17103.62104.07104.073,094,100
Jun 27, 2019103.62104.21103.37103.46103.461,307,700
Jun 26, 2019104.20104.55103.47103.74103.741,651,300
Jun 25, 2019104.62104.96103.97104.15104.153,745,200
Jun 24, 2019105.00105.57104.90104.99104.991,924,400
Jun 21, 2019105.29105.60105.00105.00105.007,020,500
Jun 20, 2019105.56105.56104.69105.43105.431,393,600
Jun 19, 2019105.36105.95105.12105.19105.191,374,100
Jun 18, 2019104.00105.50103.99105.36105.362,107,500
Jun 17, 2019103.36104.14103.36103.67103.671,344,700
Jun 14, 2019102.86103.73102.44103.55103.551,371,500
Jun 13, 2019102.49103.43102.22103.03103.031,974,700
Jun 12, 2019103.01103.07102.00102.36102.361,985,200
Jun 11, 2019103.86103.91102.66103.28103.281,962,300
Jun 10, 2019103.55103.73103.22103.34103.341,180,300
Jun 07, 2019103.15103.45102.89103.22103.221,360,900
Jun 06, 2019103.39103.79102.84103.21103.211,408,000
Jun 05, 2019103.47103.52102.26103.50103.501,649,200
Jun 04, 2019102.50103.13101.90103.07103.072,102,800
Jun 03, 2019101.58102.14101.27101.78101.782,374,100
May 31, 2019101.75102.13101.43101.58101.582,037,700
May 30, 2019102.78103.38102.17102.59102.591,493,100
May 29, 2019103.10103.55102.41102.66102.662,275,500
May 28, 2019104.45104.84103.69104.05104.053,748,500
May 27, 2019103.96104.88103.74104.74104.74797,300
May 24, 2019103.21104.35103.02103.89103.893,705,100
May 23, 2019103.89104.42101.56102.64102.644,296,200
May 22, 2019104.70105.43104.52105.18105.182,361,600
May 21, 2019105.22105.46104.64105.20105.203,405,500
May 17, 2019104.85105.34104.61105.12105.122,033,200
May 16, 2019105.00105.41104.66105.41105.412,426,300
May 15, 2019104.11104.87103.95104.71104.712,383,800
May 14, 2019104.50105.27103.90104.70104.701,760,400
May 13, 2019104.00104.44103.91104.39104.392,543,300
May 10, 2019105.53105.77104.39105.42105.423,037,700
May 09, 2019105.50106.20105.16105.98105.983,376,200
May 08, 2019106.09106.35105.70105.93105.931,391,900
May 07, 2019106.31106.54105.81106.32106.322,538,300
May 06, 2019105.30107.18105.25107.06107.061,862,300
May 03, 2019106.64107.00106.26106.89106.891,950,000
May 02, 2019106.44106.85106.31106.39106.392,174,000
May 01, 2019106.61106.98106.14106.45106.455,080,100
Apr 30, 2019106.27106.93106.15106.77106.773,045,100
Apr 29, 2019105.53106.92105.53106.58106.582,825,300
Apr 26, 2019105.21105.93104.98105.91105.912,466,300
Apr 25, 2019105.32105.76104.94105.38105.384,087,600
Apr 24, 2019106.51106.54105.13105.46105.463,436,000
Apr 23, 2019107.14107.91106.99107.85107.854,068,900
Apr 22, 2019107.00107.37106.79107.04107.043,304,400
Apr 18, 2019106.40107.26106.38107.06107.064,018,800
Apr 17, 2019105.95106.50105.76106.44106.448,604,800
Apr 16, 2019105.17105.84105.04105.68105.682,604,300
Apr 15, 2019104.43105.08104.37105.05105.052,429,500
Apr 12, 2019104.34104.76104.18104.69104.691,664,500
Apr 11, 2019103.61104.32103.61103.78103.784,394,300
Apr 10, 2019103.20103.58102.94103.50103.501,523,200
Apr 09, 2019102.80103.32102.66103.16103.162,469,700
Apr 08, 2019103.09103.44102.84103.44103.442,527,600
Apr 05, 2019103.48103.64103.06103.60103.601,761,400
Apr 04, 2019103.00103.76103.00103.44103.441,437,100
Apr 03, 2019103.29103.78103.13103.39103.392,047,300
Apr 02, 2019102.56103.03102.26103.02103.022,566,900
Apr 01, 2019101.45102.52101.07102.50102.503,746,700
Mar 29, 2019102.00102.04100.82100.82100.822,685,600
Mar 28, 2019101.91102.38101.43101.78101.783,146,000
Mar 27, 2019102.50102.64101.68102.07102.072,778,100
Mar 26, 2019102.70103.15102.31102.74102.743,681,900
Mar 25, 2019101.92102.24101.56102.03102.032,586,300
Mar 22, 2019102.00102.31101.73102.13102.134,558,500
Mar 21, 2019102.05102.66102.04102.48102.485,844,400
Mar 20, 2019103.45103.60102.80102.91102.911,717,500
Mar 19, 2019104.26104.27103.52103.60103.601,527,700
Mar 18, 2019103.50104.17103.38104.17104.171,542,900
Mar 15, 2019103.78103.78103.19103.54103.549,327,400
Mar 14, 2019102.84103.09102.52102.64102.641,227,500
Mar 13, 2019103.00103.14102.54102.76102.763,798,100
Mar 12, 2019103.10103.34102.28102.65102.651,823,000
Mar 11, 2019102.86103.43102.72102.98102.982,160,300
Mar 08, 2019102.40102.89102.19102.87102.872,401,200
Mar 07, 2019103.50103.75102.48103.23103.232,519,300
Mar 06, 2019103.92104.30103.55103.68103.682,408,300
Mar 05, 2019103.41103.93103.39103.74103.742,605,500
Mar 04, 2019103.65103.96103.06103.42103.423,225,800
Mar 01, 2019103.40103.79103.23103.46103.462,084,600
Feb 28, 2019102.90103.28102.56102.85102.852,508,000
Feb 27, 2019102.48103.30102.27103.30103.301,811,200
Feb 26, 2019102.38102.98102.34102.64102.642,538,900
Feb 25, 2019102.25102.65102.19102.42102.422,634,600
Feb 22, 2019101.36101.91101.17101.74101.742,701,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...