Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 93.23 93.72 91.41 91.54 1,061,249 -1.54(-1.65%)
Apr 28, 2022 91.94 93.52 91.71 93.08 826,253 +1.44(+1.57%)
Apr 27, 2022 91.61 92.27 91.01 91.64 1,164,010 -0.39(-0.42%)
Apr 26, 2022 92.94 93.63 91.93 92.03 925,092 -1.68(-1.79%)
Apr 25, 2022 93.76 94.06 92.16 93.71 1,755,027 -0.90(-0.95%)
Apr 22, 2022 98.19 98.41 94.53 94.61 2,508,530 -4.14(-4.19%)
Apr 21, 2022 100.18 100.98 98.65 98.75 1,016,318 -0.93(-0.94%)
Apr 20, 2022 99.68 100.35 99.37 99.68 1,095,626 +1.14(+1.16%)
Apr 19, 2022 97.67 98.66 97.33 98.54 2,434,617 +1.13(+1.16%)
Apr 18, 2022 97.08 98.06 96.88 97.41 641,865 +0.16(+0.17%)
Apr 14, 2022 97.29 97.93 97.06 97.25 762,877 -0.06(-0.06%)
Apr 13, 2022 96.28 97.38 95.85 97.31 879,766 +0.57(+0.59%)
Apr 12, 2022 97.56 98.25 96.26 96.74 1,005,356 -0.82(-0.85%)
Apr 11, 2022 97.53 98.33 97.16 97.56 924,148 +0.14(+0.15%)
Apr 08, 2022 96.52 97.79 96.44 97.42 703,198 +0.92(+0.96%)
Apr 07, 2022 97.91 97.94 95.97 96.50 976,053 -1.60(-1.63%)
Apr 06, 2022 98.62 98.91 97.61 98.09 946,045 -0.91(-0.92%)
Apr 05, 2022 99.24 100.38 98.78 99.01 783,410 -0.21(-0.21%)
Apr 04, 2022 98.59 99.48 98.04 99.21 827,167 +0.86(+0.87%)
Apr 01, 2022 99.16 99.26 97.50 98.35 713,407 -0.47(-0.48%)
Mar 31, 2022 100.00 100.55 98.76 98.83 905,018 -1.66(-1.65%)
Mar 30, 2022 101.20 101.33 99.89 100.49 803,530 -0.22(-0.22%)
Mar 29, 2022 101.70 101.88 100.55 100.71 1,300,304 -0.07(-0.07%)
Mar 28, 2022 101.21 101.33 100.12 100.78 760,513 -0.82(-0.80%)
Mar 25, 2022 100.74 101.78 100.63 101.60 690,294 +1.03(+1.03%)
Mar 24, 2022 100.84 101.34 99.90 100.57 664,875 +0.45(+0.45%)
Mar 23, 2022 101.39 101.55 99.97 100.12 917,749 -1.89(-1.85%)
Mar 22, 2022 101.96 102.66 101.76 102.01 976,236 +0.38(+0.37%)
Mar 21, 2022 101.52 101.77 101.11 101.63 872,806 +0.47(+0.46%)
Mar 18, 2022 100.67 101.44 99.80 101.17 1,282,004 +0.47(+0.46%)
Mar 17, 2022 99.32 100.74 99.20 100.70 965,168 +1.15(+1.15%)
Mar 16, 2022 99.68 100.28 98.00 99.55 1,518,909 +1.22(+1.24%)
Mar 15, 2022 97.47 98.51 96.66 98.34 915,697 +1.12(+1.15%)
Mar 14, 2022 97.62 98.63 96.61 97.22 982,100 +0.08(+0.08%)
Mar 11, 2022 97.69 98.48 97.10 97.13 706,423 +0.09(+0.09%)
Mar 10, 2022 96.05 97.04 1,006,830 +0.58(+0.60%)
Mar 09, 2022 95.62 97.13 95.62 96.46 1,301,011 +2.34(+2.49%)
Mar 08, 2022 95.23 95.97 93.46 94.12 2,288,529 -1.24(-1.30%)
Mar 07, 2022 97.06 97.21 95.05 95.36 1,997,809 -2.06(-2.12%)
Mar 04, 2022 96.86 97.70 96.16 97.42 1,634,190 -0.84(-0.86%)
Mar 03, 2022 97.72 99.60 97.58 98.26 1,537,776 +0.58(+0.60%)
Mar 02, 2022 97.47 98.78 97.40 97.68 1,875,890 +1.07(+1.10%)
Mar 01, 2022 98.77 99.11 96.26 96.61 1,786,907 -2.35(-2.37%)
Feb 28, 2022 97.67 99.33 97.27 98.96 3,105,097 -0.06(-0.06%)
Feb 25, 2022 97.51 99.38 98.06 99.03 2,011,551 +2.70(+2.80%)
Feb 24, 2022 95.03 96.83 94.52 96.33 2,565,575 -2.18(-2.21%)
Feb 23, 2022 100.16 100.52 98.36 98.51 1,753,950 -1.45(-1.45%)
Feb 22, 2022 98.90 100.22 98.76 99.96 2,325,233 +0.91(+0.91%)
Feb 18, 2022 99.05 0 -0.73(-0.74%)
Feb 17, 2022 101.92 101.95 99.77 99.79 1,242,304 -2.67(-2.61%)
Feb 16, 2022 102.18 103.05 101.95 102.46 1,075,123 +0.37(+0.36%)
Feb 15, 2022 102.72 102.84 101.77 102.09 1,144,223 +0.01(+0.01%)
Feb 14, 2022 102.51 102.55 101.32 102.08 1,578,912 -0.71(-0.69%)
Feb 11, 2022 102.60 103.99 102.32 102.79 1,733,369 +0.21(+0.20%)
Feb 10, 2022 102.96 104.10 102.38 102.58 1,324,773 -1.00(-0.97%)
Feb 09, 2022 104.53 104.72 103.31 103.59 1,319,490 -0.40(-0.39%)
Feb 08, 2022 103.23 104.18 103.09 103.99 1,735,674 +0.88(+0.85%)
Feb 07, 2022 103.45 103.93 102.94 103.11 1,654,602 -0.05(-0.05%)
Feb 04, 2022 102.83 103.45 102.34 103.17 1,335,942 -0.02(-0.02%)
Feb 03, 2022 103.25 103.91 103.18 1,483,573 -0.65(-0.63%)
Feb 02, 2022 103.85 104.25 103.34 103.84 1,519,614 +0.64(+0.62%)
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.