Skip to main content

Royal Bank of Canada (NY: RY )

100.82 +0.42 (+0.42%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 95.21 96.68 94.77 96.61 933,816 +1.41(+1.48%)
Jan 30, 2023 94.85 95.74 94.85 95.21 810,819 -0.25(-0.26%)
Jan 27, 2023 96.17 96.17 95.24 95.45 504,863 -0.57(-0.59%)
Jan 26, 2023 94.73 96.15 94.59 96.02 920,938 +1.89(+2.01%)
Jan 25, 2023 94.33 94.49 93.48 94.13 2,947,375 +0.06(+0.06%)
Jan 24, 2023 94.08 94.30 93.32 94.07 2,415,394 +0.22(+0.24%)
Jan 23, 2023 93.77 94.17 92.81 93.85 902,357 +0.07(+0.07%)
Jan 20, 2023 93.15 93.79 92.36 93.79 1,857,590 +0.75(+0.81%)
Jan 19, 2023 92.61 93.22 92.28 93.03 736,910 +0.20(+0.21%)
Jan 18, 2023 94.31 94.61 92.79 92.83 813,536 -1.31(-1.40%)
Jan 17, 2023 93.88 94.36 93.54 94.15 948,407 +0.75(+0.80%)
Jan 13, 2023 92.35 93.66 92.23 93.40 782,582 +0.36(+0.39%)
Jan 12, 2023 92.65 93.51 91.98 93.04 955,630 +0.88(+0.95%)
Jan 11, 2023 92.41 92.83 91.79 92.16 865,782 -0.03(-0.03%)
Jan 10, 2023 91.68 92.30 91.25 92.19 1,487,619 +0.75(+0.83%)
Jan 09, 2023 90.56 91.88 90.56 91.44 836,545 +1.10(+1.22%)
Jan 06, 2023 88.78 90.42 88.48 90.34 625,592 +2.03(+2.30%)
Jan 05, 2023 88.32 88.84 87.67 88.31 537,537 -0.94(-1.05%)
Jan 04, 2023 88.49 89.84 88.07 89.25 877,460 +1.99(+2.28%)
Jan 03, 2023 87.57 88.04 86.91 87.26 843,746 -0.33(-0.37%)
Dec 30, 2022 88.04 88.64 87.07 87.58 811,224 -0.94(-1.06%)
Dec 29, 2022 87.90 88.64 87.64 88.52 1,219,311 +1.20(+1.38%)
Dec 28, 2022 88.32 88.77 87.21 87.32 874,120 -1.03(-1.17%)
Dec 27, 2022 88.34 88.68 87.79 88.35 293,274 +0.45(+0.51%)
Dec 23, 2022 86.92 88.05 86.92 87.91 908,567 +0.66(+0.76%)
Dec 22, 2022 87.40 87.53 86.03 87.25 1,311,568 -0.85(-0.96%)
Dec 21, 2022 87.39 88.54 87.39 88.09 689,871 +0.84(+0.96%)
Dec 20, 2022 87.01 87.92 86.74 87.26 654,097 +0.80(+0.93%)
Dec 19, 2022 87.47 87.80 86.17 86.45 690,533 -0.60(-0.68%)
Dec 16, 2022 86.61 87.62 86.52 87.05 2,491,386 -0.32(-0.36%)
Dec 15, 2022 87.95 88.27 86.76 87.37 988,660 -1.57(-1.77%)
Dec 14, 2022 89.38 89.95 88.51 88.94 900,414 -0.46(-0.51%)
Dec 13, 2022 91.80 91.85 88.51 89.40 7,808,099 -0.94(-1.04%)
Dec 12, 2022 89.48 90.54 88.88 90.34 606,384 +0.98(+1.09%)
Dec 09, 2022 89.61 90.11 89.28 89.36 514,453 -0.66(-0.73%)
Dec 08, 2022 90.52 90.77 89.45 90.02 494,841 +0.01(+0.01%)
Dec 07, 2022 90.05 90.64 89.75 90.01 568,426 -0.20(-0.23%)
Dec 06, 2022 91.46 91.54 89.45 90.22 583,375 -1.31(-1.43%)
Dec 05, 2022 92.75 92.87 91.13 91.53 716,306 -1.29(-1.38%)
Dec 02, 2022 92.48 93.33 92.39 92.82 733,862 -0.58(-0.62%)
Dec 01, 2022 93.24 94.05 92.17 93.39 873,768 +0.45(+0.48%)
Nov 30, 2022 93.08 93.10 90.50 92.95 1,560,435 +1.28(+1.39%)
Nov 29, 2022 91.19 91.88 90.12 91.67 926,664 -0.21(-0.23%)
Nov 28, 2022 93.32 93.89 91.75 91.88 790,674 -2.11(-2.24%)
Nov 25, 2022 93.90 94.37 93.90 93.99 199,568 +0.01(+0.01%)
Nov 23, 2022 93.71 94.48 93.22 93.98 696,337 +0.07(+0.08%)
Nov 22, 2022 92.51 94.14 92.20 93.91 735,792 +1.87(+2.03%)
Nov 21, 2022 91.88 92.16 91.27 92.03 426,461 -0.31(-0.33%)
Nov 18, 2022 92.62 93.13 92.23 92.34 620,994 -0.14(-0.15%)
Nov 17, 2022 90.86 92.53 90.86 92.48 335,096 +0.61(+0.66%)
Nov 16, 2022 92.28 92.42 91.46 91.88 467,066 -0.50(-0.54%)
Nov 15, 2022 92.87 93.20 91.43 92.38 519,700 +0.27(+0.29%)
Nov 14, 2022 92.41 92.64 91.92 92.11 674,806 -0.37(-0.40%)
Nov 11, 2022 92.02 92.97 91.47 92.48 643,487 +1.02(+1.12%)
Nov 10, 2022 89.63 91.55 89.45 91.46 889,694 +3.55(+4.04%)
Nov 09, 2022 88.89 89.44 87.75 87.91 774,586 -1.34(-1.50%)
Nov 08, 2022 88.77 90.08 88.48 89.25 560,475 +0.72(+0.81%)
Nov 07, 2022 88.19 88.83 87.82 88.53 718,271 +0.55(+0.62%)
Nov 04, 2022 86.93 88.22 86.80 87.98 742,733 +2.97(+3.50%)
Nov 03, 2022 84.50 85.38 84.13 85.01 641,970 -0.43(-0.50%)
Nov 02, 2022 86.16 85.31 85.44 803,368 -0.70(-0.81%)
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.