Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 78.24 78.39 77.59 78.33 718,803 +0.21(+0.26%)
Oct 30, 2023 77.57 78.51 77.50 78.13 2,967,035 +1.45(+1.89%)
Oct 27, 2023 78.42 78.42 76.39 76.68 1,854,096 -1.48(-1.89%)
Oct 26, 2023 77.37 78.67 77.19 78.16 1,069,462 +0.58(+0.75%)
Oct 25, 2023 77.17 78.16 76.70 77.58 3,282,043 -0.29(-0.37%)
Oct 24, 2023 79.05 79.05 77.43 77.87 3,175,399 -0.89(-1.13%)
Oct 23, 2023 77.96 79.63 77.78 78.76 4,192,151 +0.33(+0.42%)
Oct 20, 2023 79.54 79.89 78.35 78.43 1,162,886 -1.41(-1.77%)
Oct 19, 2023 80.14 81.12 79.72 79.85 799,428 -0.46(-0.57%)
Oct 18, 2023 81.59 81.70 80.17 80.30 1,353,942 -1.72(-2.10%)
Oct 17, 2023 81.91 83.08 81.84 82.03 1,068,259 -0.67(-0.81%)
Oct 16, 2023 81.75 82.79 81.36 82.69 807,584 +1.46(+1.80%)
Oct 13, 2023 82.02 82.56 81.05 81.23 655,998 -0.52(-0.64%)
Oct 12, 2023 82.80 83.04 81.48 81.75 591,660 -1.15(-1.39%)
Oct 11, 2023 82.70 83.30 82.26 82.91 666,046 +0.48(+0.59%)
Oct 10, 2023 81.69 82.57 81.56 82.42 828,053 +1.00(+1.23%)
Oct 09, 2023 80.88 81.66 80.49 81.43 380,576 -0.02(-0.02%)
Oct 06, 2023 81.09 81.67 79.64 81.44 956,113 +0.14(+0.17%)
Oct 05, 2023 80.40 81.33 80.39 81.31 772,414 +0.80(+1.00%)
Oct 04, 2023 80.10 80.52 78.40 80.51 945,877 +0.57(+0.71%)
Oct 03, 2023 81.60 81.88 79.60 79.93 4,812,794 -2.21(-2.69%)
Oct 02, 2023 84.41 84.53 82.00 82.14 2,073,515 -2.56(-3.02%)
Sep 29, 2023 86.00 86.00 84.60 84.70 2,255,180 -0.56(-0.66%)
Sep 28, 2023 84.29 85.74 84.22 85.26 1,780,890 +1.13(+1.35%)
Sep 27, 2023 85.52 85.53 83.92 84.13 1,647,118 -1.05(-1.23%)
Sep 26, 2023 85.98 86.23 85.00 85.17 533,151 -1.51(-1.74%)
Sep 25, 2023 86.20 86.72 86.39 86.69 744,993 +0.34(+0.39%)
Sep 22, 2023 86.99 87.37 86.29 86.35 955,527 -0.42(-0.48%)
Sep 21, 2023 87.51 87.93 86.76 86.76 1,001,046 -1.51(-1.71%)
Sep 20, 2023 88.42 89.00 88.26 88.27 363,171 +0.08(+0.09%)
Sep 19, 2023 88.95 88.99 87.92 88.20 455,748 -0.33(-0.37%)
Sep 18, 2023 88.98 89.21 88.28 88.53 853,095 -0.12(-0.13%)
Sep 15, 2023 88.22 88.78 88.14 88.64 1,360,206 +0.19(+0.22%)
Sep 14, 2023 87.74 88.80 87.74 88.45 743,601 +1.29(+1.48%)
Sep 13, 2023 86.78 87.95 86.78 87.16 681,352 +0.55(+0.64%)
Sep 12, 2023 85.90 86.78 85.78 86.61 559,193 +0.74(+0.86%)
Sep 11, 2023 85.65 86.21 85.08 85.87 562,598 +0.54(+0.64%)
Sep 08, 2023 85.28 85.64 84.72 85.33 572,367 +0.18(+0.22%)
Sep 07, 2023 85.86 86.23 84.82 85.15 711,766 -0.97(-1.12%)
Sep 06, 2023 86.40 86.57 85.64 86.11 654,482 -0.51(-0.59%)
Sep 05, 2023 87.51 87.73 86.59 86.63 655,470 -0.86(-0.99%)
Sep 01, 2023 87.47 87.88 87.31 87.49 778,088 +0.21(+0.24%)
Aug 31, 2023 88.01 88.55 87.03 87.28 800,515 -0.72(-0.81%)
Aug 30, 2023 87.93 88.39 87.83 87.99 545,186 +0.41(+0.46%)
Aug 29, 2023 86.77 87.80 86.53 87.59 935,057 +0.72(+0.83%)
Aug 28, 2023 86.21 86.99 86.02 86.87 637,733 +0.68(+0.79%)
Aug 25, 2023 87.49 88.37 85.72 86.19 1,196,777 -1.29(-1.47%)
Aug 24, 2023 86.50 87.77 86.16 87.48 1,096,944 +1.40(+1.63%)
Aug 23, 2023 85.64 86.65 85.37 86.08 1,015,009 +0.56(+0.66%)
Aug 22, 2023 86.87 86.92 85.48 85.51 837,140 -1.25(-1.44%)
Aug 21, 2023 87.20 87.42 86.47 86.76 1,196,909 -0.14(-0.16%)
Aug 18, 2023 87.25 87.46 86.77 86.90 743,573 -0.75(-0.85%)
Aug 17, 2023 88.89 90.14 87.61 87.64 1,255,485 -0.66(-0.75%)
Aug 16, 2023 88.77 89.29 88.10 88.30 581,566 -0.72(-0.81%)
Aug 15, 2023 90.72 90.87 88.90 89.02 731,968 -2.30(-2.51%)
Aug 14, 2023 91.54 91.72 90.86 91.32 1,133,879 -0.55(-0.60%)
Aug 11, 2023 91.83 92.39 91.62 91.87 1,558,588 -0.16(-0.17%)
Aug 10, 2023 92.53 93.26 92.00 92.02 475,928 +0.02(+0.02%)
Aug 09, 2023 92.03 92.22 91.63 92.00 429,385 -0.03(-0.03%)
Aug 08, 2023 91.65 92.30 91.14 92.03 2,678,077 -1.30(-1.39%)
Aug 07, 2023 93.18 93.56 93.16 93.33 261,107 +0.51(+0.55%)
Aug 04, 2023 92.63 93.73 92.38 92.82 558,595 +0.21(+0.23%)
Aug 03, 2023 92.90 92.98 92.32 92.60 732,264 -0.64(-0.69%)
Aug 02, 2023 93.72 93.96 93.00 93.24 1,084,963 -1.31(-1.38%)
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.