Royal Bank of Canada (TSX: RY )

136.23 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 99.75 100.27 99.66 100.02 3,032,376 -0.01(-0.01%)
Jan 30, 2019 99.90 100.24 99.51 100.03 4,262,299 +0.32(+0.32%)
Jan 29, 2019 99.24 99.96 99.23 99.71 2,473,767 +0.32(+0.32%)
Jan 28, 2019 98.49 99.40 98.40 99.39 1,622,434 +0.33(+0.33%)
Jan 25, 2019 99.30 99.40 98.49 99.06 1,766,491 +0.07(+0.07%)
Jan 24, 2019 98.30 99.10 98.01 98.99 2,314,529 +0.34(+0.34%)
Jan 23, 2019 99.00 99.48 98.34 98.65 2,972,541 -1.35(-1.35%)
Jan 22, 2019 99.67 100.05 99.26 100.00 4,491,497 +0.26(+0.26%)
Jan 21, 2019 98.85 99.74 98.70 99.74 1,176,162 +1.10(+1.12%)
Jan 18, 2019 99.20 99.30 98.42 98.64 3,148,255 +0.22(+0.22%)
Jan 17, 2019 97.69 98.66 97.51 98.42 2,071,587 +0.58(+0.59%)
Jan 16, 2019 97.85 97.99 97.40 97.84 2,979,874 +0.57(+0.59%)
Jan 15, 2019 97.01 97.48 96.30 97.27 1,941,203 +0.38(+0.39%)
Jan 14, 2019 96.30 97.10 96.10 96.89 3,069,608 +0.29(+0.30%)
Jan 11, 2019 96.62 96.68 96.07 96.60 3,243,026 -0.02(-0.02%)
Jan 10, 2019 95.37 96.90 95.06 96.62 4,089,484 +0.88(+0.92%)
Jan 09, 2019 94.29 95.92 94.06 95.74 4,959,331 +2.00(+2.13%)
Jan 08, 2019 94.68 94.92 93.15 93.74 3,296,493 -0.17(-0.18%)
Jan 07, 2019 94.50 94.50 93.13 93.91 4,589,443 -0.23(-0.24%)
Jan 04, 2019 93.50 94.31 92.92 94.14 4,301,856 +1.57(+1.70%)
Jan 03, 2019 93.35 93.35 92.40 92.57 3,305,695 -1.05(-1.12%)
Jan 02, 2019 92.71 93.70 92.26 93.62 2,893,406 +0.18(+0.19%)
Dec 31, 2018 93.44 93.44 93.44 0 +0.34(+0.37%)
Dec 28, 2018 93.15 93.40 92.57 93.10 3,178,868 +0.39(+0.42%)
Dec 27, 2018 91.80 92.72 91.31 92.71 2,358,690 +2.50(+2.77%)
Dec 24, 2018 90.21 90.21 90.21 0 -0.74(-0.81%)
Dec 21, 2018 92.42 92.91 90.94 90.95 10,544,317 -1.26(-1.37%)
Dec 20, 2018 92.50 93.07 92.07 92.21 4,833,951 -0.47(-0.51%)
Dec 19, 2018 93.80 94.45 92.50 92.68 4,215,018 -1.12(-1.19%)
Dec 18, 2018 93.50 94.50 93.27 93.80 5,466,631 +0.30(+0.32%)
Dec 17, 2018 94.00 94.47 93.30 93.50 2,201,013 -0.82(-0.87%)
Dec 14, 2018 93.88 94.43 93.50 94.32 2,884,900 +0.11(+0.12%)
Dec 13, 2018 94.75 95.06 94.03 94.21 2,652,776 -0.21(-0.22%)
Dec 12, 2018 94.53 95.27 93.64 94.42 2,840,877 +1.06(+1.14%)
Dec 11, 2018 95.30 95.75 93.36 93.36 4,235,617 -0.73(-0.78%)
Dec 10, 2018 94.55 94.80 93.50 94.09 3,054,629 -0.47(-0.50%)
Dec 07, 2018 95.85 96.24 94.28 94.56 5,231,189 -1.16(-1.21%)
Dec 06, 2018 96.49 96.50 94.84 95.72 4,787,803 -1.88(-1.93%)
Dec 05, 2018 96.75 98.14 96.75 97.60 2,130,453 +0.89(+0.92%)
Dec 04, 2018 96.70 97.89 96.37 96.71 3,164,428 -0.74(-0.76%)
Dec 03, 2018 98.35 98.35 96.84 97.45 2,787,239 +0.03(+0.03%)
Nov 30, 2018 97.65 97.87 96.89 97.42 3,550,158 -0.40(-0.41%)
Nov 29, 2018 98.00 98.74 97.41 97.82 2,656,576 -0.28(-0.29%)
Nov 28, 2018 97.06 98.46 96.05 98.10 4,244,549 +2.61(+2.73%)
Nov 27, 2018 94.50 95.69 94.30 95.49 2,964,165 +0.61(+0.64%)
Nov 26, 2018 95.59 95.78 94.83 94.88 3,370,199 -0.18(-0.19%)
Nov 23, 2018 94.74 95.17 94.34 95.06 1,402,958 +0.12(+0.13%)
Nov 22, 2018 95.92 96.15 94.51 94.94 1,338,330 -0.94(-0.98%)
Nov 21, 2018 94.01 96.64 93.81 95.88 3,996,247 +2.26(+2.41%)
Nov 20, 2018 94.10 94.28 93.21 93.62 2,143,710 -1.20(-1.27%)
Nov 19, 2018 95.20 95.50 94.09 94.82 1,850,235 -0.55(-0.58%)
Nov 16, 2018 95.03 95.62 94.64 95.37 1,439,044 -0.28(-0.29%)
Nov 15, 2018 95.15 95.85 94.69 95.65 1,789,006 +0.35(+0.37%)
Nov 14, 2018 96.00 96.38 94.81 95.30 2,000,869 -0.45(-0.47%)
Nov 13, 2018 95.41 96.47 95.27 95.75 2,133,667 +0.42(+0.44%)
Nov 12, 2018 95.86 96.00 95.17 95.33 1,882,961 -0.62(-0.65%)
Nov 09, 2018 96.29 96.75 95.38 95.95 2,189,544 -0.64(-0.66%)
Nov 08, 2018 96.05 96.69 95.87 96.59 1,815,690 +0.66(+0.69%)
Nov 07, 2018 95.90 96.24 95.69 95.93 2,439,141 +0.39(+0.41%)
Nov 06, 2018 95.54 95.78 94.90 95.54 2,136,242 -0.10(-0.10%)
Nov 05, 2018 95.66 96.37 95.50 95.64 1,958,146 -0.11(-0.11%)
Nov 02, 2018 96.38 96.89 95.31 95.75 2,657,406 -0.11(-0.11%)
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.