Skip to main content

Royal Bank of Canada (NY: RY )

101.08 +0.68 (+0.68%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 88.09 88.63 87.11 87.36 799,789 -0.72(-0.81%)
Aug 30, 2023 88.01 88.47 87.91 88.07 544,691 +0.41(+0.46%)
Aug 29, 2023 86.85 87.88 86.61 87.67 934,209 +0.72(+0.83%)
Aug 28, 2023 86.29 87.06 86.09 86.95 637,155 +0.68(+0.79%)
Aug 25, 2023 87.57 88.45 85.79 86.27 1,195,692 -1.29(-1.47%)
Aug 24, 2023 86.58 87.85 86.24 87.56 1,095,950 +1.41(+1.63%)
Aug 23, 2023 85.72 86.73 85.45 86.15 1,014,089 +0.56(+0.66%)
Aug 22, 2023 86.95 87.00 85.56 85.59 836,381 -1.25(-1.44%)
Aug 21, 2023 87.28 87.50 86.55 86.84 1,195,824 -0.14(-0.16%)
Aug 18, 2023 87.33 87.54 86.85 86.98 742,899 -0.75(-0.85%)
Aug 17, 2023 88.97 90.23 87.69 87.72 1,254,346 -0.66(-0.75%)
Aug 16, 2023 88.85 89.37 88.18 88.38 581,039 -0.72(-0.81%)
Aug 15, 2023 90.80 90.95 88.98 89.10 731,304 -2.30(-2.51%)
Aug 14, 2023 91.62 91.81 90.94 91.40 1,132,851 -0.55(-0.60%)
Aug 11, 2023 91.91 92.47 91.70 91.95 1,557,175 -0.16(-0.17%)
Aug 10, 2023 92.61 93.35 92.08 92.11 475,497 +0.02(+0.02%)
Aug 09, 2023 92.12 92.30 91.71 92.09 428,995 -0.03(-0.03%)
Aug 08, 2023 91.74 92.38 91.22 92.12 2,675,648 -1.30(-1.39%)
Aug 07, 2023 93.26 93.65 93.25 93.42 260,870 +0.51(+0.55%)
Aug 04, 2023 92.72 93.81 92.46 92.90 558,089 +0.21(+0.23%)
Aug 03, 2023 92.99 93.07 92.41 92.69 731,600 -0.64(-0.69%)
Aug 02, 2023 93.80 94.05 93.09 93.33 1,083,979 -1.31(-1.38%)
Aug 01, 2023 95.42 95.49 94.05 94.64 1,254,983 -1.47(-1.53%)
Jul 31, 2023 95.87 96.70 95.64 96.11 1,355,116 +0.59(+0.62%)
Jul 28, 2023 96.09 96.34 95.40 95.52 797,188 +0.19(+0.20%)
Jul 27, 2023 95.98 96.39 95.12 95.33 659,524 -0.26(-0.27%)
Jul 26, 2023 95.26 96.05 94.92 95.59 704,178 -0.12(-0.12%)
Jul 25, 2023 96.28 96.41 94.96 95.70 2,359,275 -0.21(-0.22%)
Jul 24, 2023 95.17 96.44 94.86 95.92 1,445,492 +1.12(+1.18%)
Jul 21, 2023 94.60 94.98 94.36 94.80 648,585 +0.10(+0.10%)
Jul 20, 2023 94.63 94.96 94.37 94.70 5,801,062 +0.13(+0.14%)
Jul 19, 2023 94.26 94.81 93.67 94.57 619,103 +0.41(+0.44%)
Jul 18, 2023 93.54 94.40 93.26 94.16 852,006 +0.56(+0.60%)
Jul 17, 2023 92.75 93.65 92.58 93.59 377,708 +0.95(+1.02%)
Jul 14, 2023 93.16 93.64 92.58 92.65 659,150 -0.31(-0.33%)
Jul 13, 2023 91.69 93.22 91.69 92.95 889,916 +1.43(+1.57%)
Jul 12, 2023 91.65 91.65 91.09 91.52 1,220,002 +0.57(+0.63%)
Jul 11, 2023 90.29 90.96 90.10 90.94 1,181,516 +0.72(+0.80%)
Jul 10, 2023 90.34 90.51 90.10 90.23 394,954 -0.18(-0.20%)
Jul 07, 2023 89.80 90.83 89.70 90.41 771,135 +0.57(+0.64%)
Jul 06, 2023 90.77 90.87 89.58 89.83 1,319,063 -1.69(-1.85%)
Jul 05, 2023 91.37 91.80 90.96 91.53 1,589,992 -0.44(-0.48%)
Jul 03, 2023 91.52 92.31 91.46 91.97 150,029 +0.61(+0.67%)
Jun 30, 2023 90.89 91.77 90.82 91.35 692,708 +0.72(+0.79%)
Jun 29, 2023 90.12 90.85 90.00 90.64 1,062,608 +0.45(+0.50%)
Jun 28, 2023 90.57 90.67 89.71 90.19 441,408 -0.73(-0.80%)
Jun 27, 2023 90.11 91.13 89.98 90.91 551,406 +1.01(+1.13%)
Jun 26, 2023 88.72 90.24 88.72 89.90 448,230 +1.18(+1.33%)
Jun 23, 2023 89.08 89.14 88.56 88.72 628,256 -1.21(-1.34%)
Jun 22, 2023 90.18 90.57 89.69 89.93 634,139 -0.64(-0.71%)
Jun 21, 2023 90.19 90.92 89.89 90.57 476,791 +0.32(+0.35%)
Jun 20, 2023 90.50 90.67 89.81 90.25 558,305 -1.04(-1.14%)
Jun 16, 2023 91.20 91.93 91.03 91.30 792,361 +0.21(+0.23%)
Jun 15, 2023 90.01 91.22 89.70 91.09 495,391 +1.29(+1.44%)
Jun 14, 2023 90.18 90.56 89.43 89.80 547,653 +0.11(+0.12%)
Jun 13, 2023 89.02 90.24 88.91 89.69 555,792 +0.96(+1.08%)
Jun 12, 2023 88.54 88.84 88.25 88.73 383,105 -0.06(-0.06%)
Jun 09, 2023 88.41 88.90 88.10 88.79 422,135 +0.47(+0.53%)
Jun 08, 2023 88.10 88.53 87.38 88.32 468,428 +0.31(+0.35%)
Jun 07, 2023 88.14 88.63 87.55 88.02 793,966 -0.25(-0.28%)
Jun 06, 2023 87.20 88.30 87.20 88.26 385,529 +0.78(+0.90%)
Jun 05, 2023 88.56 88.86 87.37 87.48 543,479 -0.93(-1.05%)
Jun 02, 2023 87.09 88.51 87.05 88.41 445,304 +1.96(+2.27%)
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.