Advertisement
U.S. markets closed
Advertisement

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real Time Price. Currency in CAD
122.94+0.32 (+0.26%)
At close: 04:00PM EST
Advertisement
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2023122.60123.12121.45122.94122.943,287,900
Nov 30, 2023120.50122.99120.28122.62122.625,597,700
Nov 29, 2023117.62119.08117.33118.81118.812,681,000
Nov 28, 2023117.00117.53115.57117.32117.325,890,900
Nov 27, 2023118.96119.00117.95118.13118.133,332,500
Nov 24, 2023118.61119.45118.08118.96118.961,499,400
Nov 23, 2023118.89119.85118.46118.66118.661,232,500
Nov 22, 2023119.96120.11118.84118.97118.974,038,000
Nov 21, 2023120.30120.98119.71119.78119.782,518,800
Nov 20, 2023120.65121.10120.15120.53120.533,865,400
Nov 17, 2023120.13121.08120.01120.49120.493,046,400
Nov 16, 2023119.98120.25119.44119.76119.761,898,800
Nov 15, 2023119.59120.46119.21119.89119.897,469,100
Nov 14, 2023118.00119.46117.88119.14119.143,707,700
Nov 13, 2023116.67117.48116.55116.88116.882,619,300
Nov 10, 2023116.55117.05115.68116.78116.782,896,200
Nov 09, 2023116.12117.42116.00116.24116.242,340,900
Nov 08, 2023115.62116.28115.42116.00116.004,122,000
Nov 07, 2023116.00116.00115.28115.78115.788,334,600
Nov 06, 2023116.76117.18115.71116.22116.224,604,700
Nov 03, 2023115.56116.40115.15116.05116.057,501,100
Nov 02, 2023111.84114.80111.66114.79114.794,425,900
Nov 01, 2023111.01111.38109.89111.27111.273,133,300
Oct 31, 2023110.49110.88109.77110.76110.765,015,700
Oct 30, 2023109.29110.68109.24110.12110.126,701,200
Oct 27, 2023110.17110.39108.11108.47108.476,817,100
Oct 26, 2023108.93110.86108.84110.21110.216,907,100
Oct 25, 2023108.65109.77107.92109.11109.119,526,400
Oct 25, 20231.35 Dividend
Oct 24, 2023111.80111.83109.91110.38109.034,806,600
Oct 23, 2023110.35112.39110.21111.33109.972,908,300
Oct 20, 2023112.48112.80110.88111.01109.659,340,900
Oct 19, 2023113.66114.63112.90113.03111.653,101,300
Oct 18, 2023115.01115.23113.56113.65112.264,782,900
Oct 17, 2023115.70116.92115.37115.53114.123,894,900
Oct 16, 2023115.10116.27114.52116.20114.789,376,600
Oct 13, 2023116.04116.50114.38114.54113.142,968,800
Oct 12, 2023116.21116.64115.25115.55114.143,792,900
Oct 11, 2023116.00116.85115.63116.38114.965,678,400
Oct 10, 2023114.50115.76114.50115.51114.105,743,300
Oct 06, 2023114.50115.20112.88114.90113.496,214,700
Oct 05, 2023114.20115.20114.17115.07113.664,823,300
Oct 04, 2023113.30114.23111.49114.19112.795,264,500
Oct 03, 2023115.50115.65112.69113.14111.765,967,200
Oct 02, 2023118.73119.01115.89115.95114.534,403,900
Sep 29, 2023119.35119.84118.13118.70117.253,313,600
Sep 28, 2023117.35119.23117.27118.76117.312,778,600
Sep 27, 2023119.36119.39117.11117.30115.873,448,400
Sep 26, 2023119.90120.16118.61118.86117.413,513,500
Sep 25, 2023120.00120.71119.30120.42118.954,449,600
Sep 22, 2023120.90121.23120.16120.19118.722,660,400
Sep 21, 2023122.12122.47120.82120.84119.362,203,300
Sep 20, 2023122.70123.14122.58122.77121.27917,500
Sep 19, 2023123.06123.08122.03122.36120.862,658,500
Sep 18, 2023124.00124.23123.10123.35121.841,511,900
Sep 15, 2023123.14124.15123.01124.12122.608,515,700
Sep 14, 2023122.81123.80122.65123.46121.952,455,800
Sep 13, 2023121.50122.81121.40121.96120.471,982,500
Sep 12, 2023120.53121.47120.20121.22119.741,310,700
Sep 11, 2023120.21120.80119.39120.40118.931,138,100
Sep 08, 2023120.12120.49119.25120.10118.631,575,000
Sep 07, 2023121.05121.52119.87120.30118.832,614,300
Sep 06, 2023121.74121.95120.79121.24119.761,540,400
Sep 05, 2023122.54123.27121.91122.02120.531,632,400
Sep 01, 2023122.26123.13122.26122.85121.352,461,000
Aug 31, 2023122.88123.64121.45121.74120.252,154,000
Aug 30, 2023122.99123.47122.77122.98121.481,679,000
Aug 29, 2023122.05122.94121.77122.66121.162,253,400
Aug 28, 2023121.02122.02120.86122.02120.531,521,000
Aug 25, 2023122.70124.05120.54121.02119.542,058,500
Aug 24, 2023120.52123.06120.52122.62121.122,978,200
Aug 23, 2023120.10121.02119.86120.26118.793,818,900
Aug 22, 2023121.43121.62119.64119.71118.254,165,000
Aug 21, 2023121.68122.27121.03121.24119.765,630,400
Aug 18, 2023122.00122.34121.47121.47119.983,516,100
Aug 17, 2023123.97125.71122.49122.49120.993,414,800
Aug 16, 2023123.70124.40123.17123.42121.913,557,600
Aug 15, 2023126.00126.21123.89124.04122.523,587,600
Aug 14, 2023127.42127.52126.30126.87125.323,640,900
Aug 11, 2023127.63128.11127.27127.57126.012,212,000
Aug 10, 2023128.00128.80127.65127.70126.144,102,800
Aug 09, 2023127.56127.79127.13127.48125.921,979,000
Aug 08, 2023127.70127.81126.89127.48125.923,942,700
Aug 04, 2023127.69128.93127.42128.25126.681,979,200
Aug 03, 2023127.94128.04127.30127.70126.141,979,000
Aug 02, 2023128.87129.35128.10128.49126.924,407,900
Aug 01, 2023130.39130.50129.11129.67128.087,878,900
Jul 31, 2023130.37131.34130.24130.73129.133,066,900
Jul 28, 2023131.05131.45130.31130.31128.725,712,900
Jul 27, 2023130.53131.13129.92130.16128.576,247,000
Jul 26, 2023129.99130.75129.43130.17128.589,827,900
Jul 25, 2023131.10131.14129.22130.01128.4210,274,500
Jul 25, 20231.35 Dividend
Jul 24, 2023130.99132.70130.85132.06129.112,970,300
Jul 21, 2023130.49131.17130.25131.03128.1010,349,600
Jul 20, 2023130.25130.52130.12130.43127.525,410,200
Jul 19, 2023129.59130.46128.91130.17127.2612,686,500
Jul 18, 2023129.61130.28129.14129.66126.769,973,900
Jul 17, 2023128.23129.16127.74129.07126.194,693,900
Jul 14, 2023128.00128.63127.90128.12125.265,526,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...