Advertisement
U.S. markets open in 6 hours 11 minutes

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
134.34-0.29 (-0.22%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024134.62134.89133.51134.34134.341,675,100
Mar 15, 2024134.75135.09133.74134.63134.6310,079,100
Mar 14, 2024135.67136.32134.29134.99134.993,027,800
Mar 13, 2024135.83136.67135.66136.17136.171,387,900
Mar 12, 2024135.00136.01134.34135.72135.721,702,500
Mar 11, 2024133.50134.99133.27134.87134.871,185,600
Mar 08, 2024133.99134.17133.53133.98133.981,205,800
Mar 07, 2024133.32133.92132.91133.81133.811,591,400
Mar 06, 2024133.57134.15132.35132.82132.822,618,700
Mar 05, 2024131.78133.48131.70133.12133.121,822,900
Mar 04, 2024131.50132.53131.29131.91131.911,145,700
Mar 01, 2024132.00132.71131.28131.94131.941,860,400
Feb 29, 2024131.49131.89130.44131.80131.809,318,200
Feb 28, 2024131.54133.24130.85130.93130.933,827,100
Feb 27, 2024131.71132.23130.54131.22131.225,346,500
Feb 26, 2024133.00133.94132.20132.32132.3213,886,700
Feb 23, 2024132.44133.60132.44133.22133.223,743,100
Feb 22, 2024132.49133.19132.23132.30132.303,096,800
Feb 21, 2024132.60132.79131.54131.91131.915,452,700
Feb 20, 2024131.22133.34131.10132.55132.558,807,200
Feb 16, 2024131.97133.09131.69131.94131.944,547,100
Feb 15, 2024131.29132.79131.19131.94131.944,310,500
Feb 14, 2024129.25131.09129.07131.05131.055,680,600
Feb 13, 2024130.81131.20127.60128.54128.542,795,800
Feb 12, 2024131.30131.69130.67131.48131.484,821,900
Feb 09, 2024130.00131.20129.80131.01131.011,634,800
Feb 08, 2024130.78130.78128.86130.20130.203,932,900
Feb 07, 2024130.78131.04129.92130.65130.652,609,000
Feb 06, 2024130.30131.17130.28130.73130.734,276,300
Feb 05, 2024131.12131.27129.93130.53130.538,736,200
Feb 02, 2024131.46131.46130.24131.22131.224,227,100
Feb 01, 2024131.08131.64130.24131.49131.493,265,300
Jan 31, 2024133.17133.60131.07131.21131.214,254,000
Jan 30, 2024132.68133.21132.13133.09133.093,158,800
Jan 29, 2024132.59132.78131.85132.71132.719,073,200
Jan 26, 2024131.50133.15131.50132.99132.9912,877,200
Jan 25, 2024132.69132.87131.63132.34132.3410,162,800
Jan 24, 2024132.79133.37132.02132.34132.3420,283,500
Jan 24, 20241.38 Dividend
Jan 23, 2024133.69134.08133.25133.74132.368,797,300
Jan 22, 2024133.80134.34132.73133.41132.0314,845,300
Jan 19, 2024132.85134.09131.67133.81132.4311,983,200
Jan 18, 2024132.49132.96131.99132.52131.156,707,500
Jan 17, 2024132.10132.40130.81131.72130.368,537,200
Jan 16, 2024131.69132.80131.38132.80131.4311,017,200
Jan 15, 2024132.00132.84131.35132.45131.08802,000
Jan 12, 2024133.53134.13132.12132.20130.843,466,600
Jan 11, 2024134.33134.61132.73133.32131.943,157,900
Jan 10, 2024134.97135.59133.81134.64133.253,238,500
Jan 09, 2024135.03135.63134.24135.33133.936,545,200
Jan 08, 2024134.30135.30134.16135.30133.904,469,600
Jan 05, 2024133.94134.80133.56134.63133.243,482,400
Jan 04, 2024133.55134.97133.49133.77132.392,113,300
Jan 03, 2024133.57133.92132.78133.58132.205,352,100
Jan 02, 2024133.36134.12133.18133.95132.578,608,500
Dec 29, 2023134.10134.34133.70134.00132.622,371,300
Dec 28, 2023133.95134.38133.61134.04132.661,631,200
Dec 27, 2023133.75134.69133.70134.23132.842,668,400
Dec 22, 2023133.27134.16133.22133.67132.292,965,400
Dec 21, 2023133.00133.74132.78133.09131.721,809,600
Dec 20, 2023133.15134.36132.30132.33130.964,079,300
Dec 19, 2023132.57133.60132.50133.38132.002,755,700
Dec 18, 2023132.00133.06131.57132.40131.032,925,800
Dec 15, 2023131.20131.84130.65131.39130.0314,092,100
Dec 14, 2023129.00131.02128.97130.86129.5114,418,300
Dec 13, 2023125.70128.76124.70128.62127.295,317,400
Dec 12, 2023125.36125.74124.90125.53124.232,604,800
Dec 11, 2023125.50125.60124.49125.47124.181,605,200
Dec 08, 2023124.35125.60124.28125.24123.955,144,200
Dec 07, 2023124.12124.50123.44124.26122.982,068,200
Dec 06, 2023124.50125.44123.76123.83122.552,357,300
Dec 05, 2023123.50124.51123.22124.00122.722,444,500
Dec 04, 2023122.38123.55122.25123.25121.983,027,700
Dec 01, 2023122.60123.12121.45122.94121.673,287,900
Nov 30, 2023120.50122.99120.28122.62121.355,597,700
Nov 29, 2023117.62119.08117.33118.81117.582,681,000
Nov 28, 2023117.00117.53115.57117.32116.115,890,900
Nov 27, 2023118.96119.00117.95118.13116.913,332,500
Nov 24, 2023118.61119.45118.08118.96117.731,499,400
Nov 23, 2023118.89119.85118.46118.66117.441,232,500
Nov 22, 2023119.96120.11118.84118.97117.744,038,000
Nov 21, 2023120.30120.98119.71119.78118.542,518,800
Nov 20, 2023120.65121.10120.15120.53119.293,865,400
Nov 17, 2023120.13121.08120.01120.49119.253,046,400
Nov 16, 2023119.98120.25119.44119.76118.521,898,800
Nov 15, 2023119.59120.46119.21119.89118.657,469,100
Nov 14, 2023118.00119.46117.88119.14117.913,707,700
Nov 13, 2023116.67117.48116.55116.88115.672,619,300
Nov 10, 2023116.55117.05115.68116.78115.582,896,200
Nov 09, 2023116.12117.42116.00116.24115.042,340,900
Nov 08, 2023115.62116.28115.42116.00114.804,122,000
Nov 07, 2023116.00116.00115.28115.78114.598,334,600
Nov 06, 2023116.76117.18115.71116.22115.024,604,700
Nov 03, 2023115.56116.40115.15116.05114.857,501,100
Nov 02, 2023111.84114.80111.66114.79113.614,425,900
Nov 01, 2023111.01111.38109.89111.27110.123,133,300
Oct 31, 2023110.49110.88109.77110.76109.625,015,700
Oct 30, 2023109.29110.68109.24110.12108.986,701,200
Oct 27, 2023110.17110.39108.11108.47107.356,817,100
Oct 26, 2023108.93110.86108.84110.21109.076,907,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...