Skip to main content

Royal Bank of Canada (TSX: RY )

170.12 +1.73 (+1.03%)
Streaming Delayed Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 169.00 170.17 168.59 170.12 5,061,823 +1.73(+1.03%)
Oct 31, 2024 171.16 171.50 168.19 168.39 5,372,056 -3.45(-2.01%)
Oct 30, 2024 171.51 172.62 171.08 171.84 7,331,692 -0.25(-0.15%)
Oct 29, 2024 172.00 172.94 171.18 172.09 6,831,518 -0.24(-0.14%)
Oct 28, 2024 170.22 172.94 170.22 172.33 8,207,772 +2.11(+1.24%)
Oct 25, 2024 171.64 172.27 170.13 170.22 7,914,392 -0.98(-0.57%)
Oct 24, 2024 171.00 172.40 170.10 171.20 13,061,141 -2.09(-1.21%)
Oct 23, 2024 172.50 173.49 172.29 173.29 7,924,136 +0.43(+0.25%)
Oct 22, 2024 172.31 173.17 171.59 172.86 8,509,152 -0.15(-0.09%)
Oct 21, 2024 173.90 174.27 172.16 173.01 12,858,812 -1.07(-0.61%)
Oct 18, 2024 173.75 174.76 172.53 174.08 9,163,304 -0.48(-0.27%)
Oct 17, 2024 172.94 175.04 172.93 174.56 8,096,074 +1.19(+0.69%)
Oct 16, 2024 171.52 173.60 171.51 173.37 4,001,096 +1.84(+1.07%)
Oct 15, 2024 169.84 171.68 169.68 171.53 7,802,793 +1.15(+0.67%)
Oct 11, 2024 170.38 0 +3.35(+2.01%)
Oct 10, 2024 167.87 168.48 165.79 167.03 4,668,310 -0.70(-0.42%)
Oct 09, 2024 166.25 167.87 166.13 167.73 3,210,218 +1.29(+0.78%)
Oct 08, 2024 165.83 166.60 165.26 166.44 4,216,784 +0.54(+0.33%)
Oct 07, 2024 166.22 166.80 164.98 165.90 5,066,669 -0.30(-0.18%)
Oct 04, 2024 165.44 166.20 165.11 166.20 4,613,461 +1.66(+1.01%)
Oct 03, 2024 165.62 165.87 163.81 164.54 2,695,814 -1.36(-0.82%)
Oct 02, 2024 167.00 167.60 165.68 165.90 1,914,561 -1.18(-0.71%)
Oct 01, 2024 168.68 169.39 166.08 167.08 3,652,051 -1.72(-1.02%)
Sep 30, 2024 167.36 169.22 167.31 168.80 3,450,915 +0.96(+0.57%)
Sep 27, 2024 168.00 168.71 167.51 167.84 3,409,704 +0.06(+0.04%)
Sep 26, 2024 167.05 168.20 166.96 167.78 3,887,333 +1.08(+0.65%)
Sep 25, 2024 166.18 166.95 165.79 166.70 3,965,210 +0.51(+0.31%)
Sep 24, 2024 166.42 166.70 165.80 166.19 1,304,808 -0.17(-0.10%)
Sep 23, 2024 165.31 166.38 164.44 166.36 3,050,697 +1.06(+0.64%)
Sep 20, 2024 167.00 167.00 165.07 165.30 7,194,725 -1.63(-0.98%)
Sep 19, 2024 168.00 168.29 166.09 166.93 2,495,055 +0.12(+0.07%)
Sep 18, 2024 166.75 167.66 165.91 166.81 1,838,651 -0.24(-0.14%)
Sep 17, 2024 167.93 168.17 166.33 167.05 1,977,061 -0.53(-0.32%)
Sep 16, 2024 168.49 169.04 167.05 167.58 2,419,535 -0.44(-0.26%)
Sep 13, 2024 168.75 168.81 167.70 168.02 1,712,336 -0.36(-0.21%)
Sep 12, 2024 167.24 168.38 167.23 168.38 1,612,278 +0.92(+0.55%)
Sep 11, 2024 165.84 167.46 164.51 167.46 3,075,292 +1.06(+0.64%)
Sep 10, 2024 166.53 166.65 164.78 166.40 2,653,817 -0.48(-0.29%)
Sep 09, 2024 164.50 166.96 164.47 166.88 2,547,706 +2.80(+1.71%)
Sep 06, 2024 164.58 165.29 162.55 164.08 2,674,058 -0.02(-0.01%)
Sep 05, 2024 165.50 166.00 163.73 164.10 1,973,817 -0.89(-0.54%)
Sep 04, 2024 163.15 165.25 163.11 164.99 2,405,339 +1.24(+0.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.