Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Bank of Canada (TSX: RY )

145.34 +1.02 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 50.10 50.25 49.51 49.51 2,695,303 -0.79(-1.57%)
Sep 28, 2006 49.40 50.32 49.40 50.30 2,614,577 +0.80(+1.62%)
Sep 27, 2006 49.28 49.62 49.01 49.50 1,788,862 +0.37(+0.75%)
Sep 26, 2006 49.81 50.03 49.12 49.13 3,842,599 -0.62(-1.25%)
Sep 25, 2006 49.21 50.05 49.10 49.75 4,142,900 +0.40(+0.81%)
Sep 22, 2006 49.62 49.62 49.20 49.35 2,577,769 -0.15(-0.30%)
Sep 21, 2006 49.50 49.83 49.40 49.50 1,949,579 +0.00(+0.00%)
Sep 20, 2006 49.46 50.09 49.46 49.50 1,981,114 -0.11(-0.22%)
Sep 19, 2006 48.91 49.68 48.80 49.61 1,955,379 +0.59(+1.20%)
Sep 18, 2006 49.04 49.18 48.61 49.02 2,023,822 +0.10(+0.20%)
Sep 15, 2006 48.50 49.24 48.29 48.92 7,225,142 +0.42(+0.87%)
Sep 14, 2006 48.50 48.83 48.26 48.50 2,662,043 -0.18(-0.37%)
Sep 13, 2006 48.65 48.68 48.05 48.68 1,352,196 +0.18(+0.37%)
Sep 12, 2006 48.41 49.00 48.20 48.50 1,756,885 +0.20(+0.41%)
Sep 11, 2006 48.45 48.65 48.01 48.30 1,630,629 -0.14(-0.29%)
Sep 08, 2006 48.27 48.58 48.17 48.44 1,154,918 -0.60(-1.22%)
Sep 06, 2006 49.03 49.25 48.88 49.04 2,209,545 -0.35(-0.71%)
Sep 05, 2006 49.01 49.70 49.00 49.39 1,685,045 +0.31(+0.63%)
Sep 01, 2006 49.40 49.45 48.76 49.08 1,378,380 +0.10(+0.20%)
Aug 31, 2006 49.25 49.41 48.83 48.98 1,720,543 -0.07(-0.14%)
Aug 30, 2006 49.48 49.50 48.50 49.05 1,504,112 -0.19(-0.39%)
Aug 29, 2006 49.90 50.00 49.22 49.24 4,176,500 -0.66(-1.32%)
Aug 28, 2006 49.75 50.17 49.26 49.90 1,776,776 +0.10(+0.20%)
Aug 25, 2006 50.70 50.71 49.55 49.80 2,131,944 -0.90(-1.78%)
Aug 24, 2006 51.20 51.44 50.50 50.70 2,565,201 +0.00(+0.00%)
Aug 23, 2006 50.00 50.70 49.85 50.70 2,388,806 +0.54(+1.08%)
Aug 22, 2006 50.00 50.50 49.74 50.16 2,168,996 +0.36(+0.72%)
Aug 21, 2006 49.00 49.96 48.90 49.80 2,452,840 +1.01(+2.07%)
Aug 18, 2006 49.42 49.49 48.42 48.79 2,264,724 -0.63(-1.27%)
Aug 17, 2006 48.35 49.55 48.03 49.42 2,950,088 +1.05(+2.17%)
Aug 16, 2006 47.95 48.50 47.80 48.37 1,608,891 +0.63(+1.32%)
Aug 15, 2006 47.17 47.74 46.98 47.74 1,736,038 +0.89(+1.90%)
Aug 14, 2006 46.77 47.27 46.69 46.85 769,197 -0.08(-0.17%)
Aug 11, 2006 46.78 47.20 46.61 46.93 962,875 +0.08(+0.17%)
Aug 10, 2006 46.73 46.99 46.37 46.85 1,086,602 +0.19(+0.41%)
Aug 09, 2006 46.88 47.42 46.57 46.66 1,490,556 -0.10(-0.21%)
Aug 08, 2006 46.45 46.94 46.38 46.76 1,185,183 +0.19(+0.41%)
Aug 07, 2006 46.90 47.42 46.25 46.57 1,984,053 +0.00(+0.00%)
Aug 04, 2006 46.90 47.42 46.25 46.57 1,984,053 +0.06(+0.13%)
Aug 03, 2006 45.80 46.98 45.64 46.51 1,301,345 +0.66(+1.44%)
Aug 02, 2006 45.95 46.20 45.85 45.85 1,685,553 -0.15(-0.33%)
Aug 01, 2006 46.15 46.41 45.75 46.00 1,759,861 -0.03(-0.07%)
Jul 31, 2006 46.90 47.00 46.02 46.03 2,196,969 -0.87(-1.86%)
Jul 28, 2006 47.20 47.54 46.82 46.90 1,592,339 -0.17(-0.36%)
Jul 27, 2006 47.89 48.17 46.92 47.07 2,465,411 -0.76(-1.59%)
Jul 26, 2006 47.08 47.93 47.08 47.83 1,926,547 +0.65(+1.38%)
Jul 25, 2006 47.20 47.66 47.08 47.18 1,431,532 -0.02(-0.04%)
Jul 24, 2006 46.80 47.43 46.74 47.20 1,464,045 +0.34(+0.73%)
Jul 21, 2006 47.45 47.45 46.86 46.86 1,973,409 +0.11(+0.24%)
Jul 20, 2006 47.21 47.43 46.75 46.75 1,457,243 -0.34(-0.72%)
Jul 19, 2006 46.37 47.25 46.19 47.09 1,580,663 +0.89(+1.93%)
Jul 18, 2006 46.16 46.44 45.80 46.20 2,480,157 +0.05(+0.11%)
Jul 17, 2006 46.35 46.96 46.14 46.15 1,656,078 -0.40(-0.86%)
Jul 14, 2006 46.50 46.75 46.06 46.55 1,746,156 -0.05(-0.11%)
Jul 13, 2006 47.25 47.72 46.57 46.60 1,841,036 -0.76(-1.60%)
Jul 12, 2006 47.60 48.00 47.12 47.36 1,574,453 -0.20(-0.42%)
Jul 11, 2006 47.35 48.05 47.25 47.56 2,850,139 +0.29(+0.61%)
Jul 10, 2006 46.75 47.36 46.39 47.27 1,915,905 +0.78(+1.68%)
Jul 07, 2006 45.65 46.51 45.52 46.49 2,564,451 +0.86(+1.88%)
Jul 06, 2006 45.50 46.24 45.50 45.63 2,031,281 +0.13(+0.29%)
Jul 05, 2006 46.20 46.20 45.49 45.50 1,983,564 +0.18(+0.40%)
Jul 03, 2006 45.32 45.32 45.32 45.32 0 +0.00(+0.00%)
Jun 30, 2006 45.25 45.65 45.02 45.32 2,498,929 +0.41(+0.91%)
Jun 29, 2006 44.91 44.91 44.91 44.91 0 +0.26(+0.58%)
Jun 28, 2006 44.31 44.91 44.13 44.65 2,045,500 +0.23(+0.52%)
Jun 27, 2006 44.46 44.84 44.21 44.42 1,709,039 +0.54(+1.23%)
Jun 23, 2006 44.26 44.38 43.70 43.88 1,670,817 -0.52(-1.17%)
Jun 22, 2006 44.55 45.06 44.25 44.40 1,092,835 -0.24(-0.54%)
Jun 21, 2006 44.51 45.20 44.31 44.64 1,304,469 -0.13(-0.29%)
Jun 20, 2006 44.90 44.95 44.10 44.77 1,514,075 +0.17(+0.38%)
Jun 19, 2006 44.71 45.44 44.05 44.60 1,562,751 -0.11(-0.25%)
Jun 16, 2006 44.34 45.50 44.34 44.71 7,753,678 +0.37(+0.83%)
Jun 15, 2006 44.66 44.85 44.20 44.34 2,547,200 +0.31(+0.70%)
Jun 14, 2006 44.65 44.74 43.52 44.03 2,935,497 -0.29(-0.65%)
Jun 13, 2006 44.70 45.48 43.95 44.32 2,460,751 -0.71(-1.58%)
Jun 12, 2006 45.15 45.50 44.62 45.03 2,815,263 -0.12(-0.27%)
Jun 09, 2006 45.10 45.49 44.94 45.15 2,196,058 +0.25(+0.56%)
Jun 08, 2006 45.51 46.00 44.76 44.90 2,787,413 -0.83(-1.82%)
Jun 07, 2006 46.10 46.49 45.65 45.73 2,624,113 -0.37(-0.80%)
Jun 06, 2006 45.65 46.23 45.00 46.10 2,262,340 +0.44(+0.96%)
Jun 05, 2006 45.75 46.43 45.65 45.66 1,476,675 -0.52(-1.13%)
Jun 02, 2006 45.50 46.34 45.50 46.18 2,115,907 +0.43(+0.94%)
Jun 01, 2006 45.23 46.25 45.05 45.75 2,146,929 +0.75(+1.67%)
May 31, 2006 45.95 46.19 45.00 45.00 5,035,925 -0.80(-1.75%)
May 30, 2006 46.15 46.32 45.51 45.80 2,055,484 -0.86(-1.84%)
May 26, 2006 47.34 47.45 46.57 46.66 2,080,895 +0.21(+0.45%)
May 25, 2006 45.80 46.45 45.43 46.45 3,169,965 +0.95(+2.09%)
May 24, 2006 45.50 46.25 44.85 45.50 2,432,091 +0.10(+0.22%)
May 23, 2006 46.05 46.20 45.40 45.40 2,383,221 -0.83(-1.80%)
May 22, 2006 46.23 46.23 46.23 46.23 0 +0.00(+0.00%)
May 19, 2006 46.33 46.95 46.01 46.23 2,162,617 -0.10(-0.22%)
May 18, 2006 47.09 47.27 46.10 46.33 3,242,134 -0.49(-1.05%)
May 17, 2006 47.20 47.74 46.76 46.82 2,407,884 -0.63(-1.33%)
May 16, 2006 47.50 48.00 47.28 47.45 2,319,927 +0.17(+0.36%)
May 15, 2006 46.08 47.50 46.08 47.28 2,685,229 +1.24(+2.69%)
May 12, 2006 45.50 46.36 44.54 46.04 3,067,586 +0.56(+1.23%)
May 11, 2006 46.63 46.70 45.33 45.48 2,261,575 -1.15(-2.47%)
May 10, 2006 46.80 47.24 46.36 46.63 1,949,525 +0.05(+0.11%)
May 09, 2006 46.90 47.31 46.50 46.58 2,236,622 -0.47(-1.00%)
May 08, 2006 47.60 47.75 46.80 47.05 2,457,814 -0.55(-1.16%)
May 05, 2006 46.25 47.60 46.25 47.60 2,490,736 +1.25(+2.70%)
May 04, 2006 46.87 46.97 46.35 46.35 1,811,039 -0.35(-0.75%)
May 03, 2006 47.24 47.63 46.60 46.70 1,871,164 -0.47(-1.00%)
May 02, 2006 47.26 47.49 47.01 47.17 1,655,905 -0.23(-0.49%)
May 01, 2006 48.26 48.26 47.20 47.40 1,279,227 -0.44(-0.92%)
Apr 28, 2006 47.84 47.84 47.84 47.84 0 -0.59(-1.22%)
Apr 27, 2006 48.25 48.60 47.76 48.43 2,482,018 +0.21(+0.44%)
Apr 26, 2006 47.00 48.26 47.00 48.22 4,024,304 +1.26(+2.68%)
Apr 25, 2006 47.10 47.33 46.95 46.96 3,137,005 -0.16(-0.34%)
Apr 24, 2006 47.61 47.66 47.05 47.12 1,891,824 -0.49(-1.03%)
Apr 21, 2006 47.73 47.74 47.41 47.61 2,800,187 -0.14(-0.29%)
Apr 20, 2006 47.90 48.19 47.61 47.75 3,132,632 -0.15(-0.31%)
Apr 19, 2006 48.07 48.20 47.85 47.90 2,511,374 -0.16(-0.33%)
Apr 18, 2006 47.81 48.27 47.71 48.06 3,274,930 +0.22(+0.46%)
Apr 17, 2006 47.75 48.08 47.70 47.84 4,209,018 +0.04(+0.08%)
Apr 13, 2006 47.35 47.91 47.30 47.80 4,365,292 +0.44(+0.93%)
Apr 12, 2006 48.25 48.41 47.35 47.36 2,966,450 -0.76(-1.58%)
Apr 11, 2006 48.60 48.76 47.81 48.12 6,971,844 -0.52(-1.07%)
Apr 10, 2006 48.75 48.95 48.50 48.64 1,851,222 -0.29(-0.59%)
Apr 07, 2006 48.50 48.93 48.44 48.93 2,047,319 +0.43(+0.89%)
Apr 06, 2006 48.45 48.56 48.20 48.50 2,772,227 -0.12(-0.25%)
Apr 05, 2006 48.82 48.99 48.47 48.62 2,411,962 -0.20(-0.41%)
Apr 04, 2006 49.60 49.60 48.75 48.82 3,439,546 -0.55(-1.11%)
Apr 03, 2006 49.55 49.94 49.22 49.37 3,035,300 +0.14(+0.28%)
Mar 31, 2006 49.84 49.99 49.20 49.23 3,262,084 -0.61(-1.22%)
Mar 30, 2006 50.30 50.45 49.80 49.84 2,032,985 -0.31(-0.62%)
Mar 29, 2006 50.25 50.49 50.04 50.15 2,241,038 +0.04(+0.08%)
Mar 28, 2006 50.25 50.55 50.00 50.11 3,084,998 -0.04(-0.08%)
Mar 27, 2006 51.48 51.49 50.08 50.15 2,932,464 -0.85(-1.67%)
Mar 24, 2006 51.00 51.29 50.69 51.00 2,123,498 -48.23(-48.60%)
Mar 21, 2006 99.20 99.70 98.98 99.23 621,668 +0.11(+0.11%)
Mar 20, 2006 99.25 99.55 99.01 99.12 792,079 +0.37(+0.37%)
Mar 17, 2006 99.50 99.86 98.73 98.75 2,413,403 -0.50(-0.50%)
Mar 16, 2006 99.00 99.46 98.82 99.25 1,256,878 +0.49(+0.50%)
Mar 15, 2006 98.75 99.03 98.60 98.76 972,116 -0.14(-0.14%)
Mar 14, 2006 98.75 99.48 98.75 98.90 917,819 -0.20(-0.20%)
Mar 13, 2006 98.95 99.20 98.50 99.10 694,590 +0.20(+0.20%)
Mar 10, 2006 98.99 99.70 98.70 98.90 1,249,722 -0.06(-0.06%)
Mar 09, 2006 98.80 99.27 98.52 98.96 1,045,016 +0.16(+0.16%)
Mar 08, 2006 98.50 98.85 98.12 98.80 1,226,771 +0.00(+0.00%)
Mar 07, 2006 98.50 99.39 98.00 98.80 1,533,487 +0.29(+0.29%)
Mar 06, 2006 98.09 98.62 98.51 98.51 1,118,800 +0.54(+0.55%)
Mar 03, 2006 96.75 99.03 96.53 97.97 2,102,446 +3.07(+3.23%)
Mar 02, 2006 95.15 95.49 94.27 94.90 925,577 -0.16(-0.17%)
Mar 01, 2006 94.60 95.21 94.50 95.06 890,411 +0.10(+0.11%)
Feb 28, 2006 94.45 95.04 93.93 94.96 1,346,181 +0.54(+0.57%)
Feb 27, 2006 93.98 95.12 93.68 94.42 1,471,431 +0.43(+0.46%)
Feb 24, 2006 94.85 95.42 93.80 93.99 1,944,073 -1.11(-1.17%)
Feb 23, 2006 94.10 95.75 94.10 95.10 1,454,023 +0.90(+0.96%)
Feb 22, 2006 93.10 94.48 93.08 94.20 1,076,037 +0.70(+0.75%)
Feb 21, 2006 92.65 93.77 92.43 93.50 976,858 +0.40(+0.43%)
Feb 17, 2006 93.30 93.43 92.76 93.10 662,437 +0.10(+0.11%)
Feb 15, 2006 92.80 93.34 92.09 93.00 1,161,083 +0.00(+0.00%)
Feb 14, 2006 92.10 93.59 92.02 93.00 1,754,561 +0.86(+0.93%)
Feb 13, 2006 91.50 92.18 91.35 92.14 1,240,480 +0.59(+0.64%)
Feb 10, 2006 90.00 91.68 89.88 91.55 1,736,612 +1.50(+1.67%)
Feb 09, 2006 90.15 90.45 89.48 90.05 1,497,582 +0.54(+0.60%)
Feb 08, 2006 90.10 90.29 89.25 89.51 1,282,230 -0.44(-0.49%)
Feb 07, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Feb 06, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Feb 03, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Feb 02, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Feb 01, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 31, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 30, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 27, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 26, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 25, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 24, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 23, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 20, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 19, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 18, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 17, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 13, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 12, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 11, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 10, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 09, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 06, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 05, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 04, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Jan 03, 2006 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 30, 2005 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 29, 2005 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 28, 2005 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 23, 2005 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 22, 2005 89.95 89.95 89.95 89.95 0 +0.00(+0.00%)
Dec 21, 2005 89.25 89.99 89.95 89.95 751,400 +0.00(+0.00%)
Dec 20, 2005 89.25 89.99 89.95 89.95 751,400 +0.90(+1.01%)
Dec 19, 2005 88.38 89.20 88.36 89.05 719,226 +0.45(+0.51%)
Dec 16, 2005 88.00 88.60 87.11 88.60 2,414,405 +1.70(+1.96%)
Dec 15, 2005 86.42 86.94 86.16 86.90 1,074,301 +0.55(+0.64%)
Dec 14, 2005 86.45 87.44 86.27 86.35 940,498 -0.10(-0.12%)
Dec 13, 2005 86.98 87.41 86.40 86.45 950,657 -0.41(-0.47%)
Dec 12, 2005 87.84 87.85 86.78 86.86 1,061,039 -0.99(-1.13%)
Dec 09, 2005 87.46 88.46 87.30 87.85 1,072,364 +0.10(+0.11%)
Dec 08, 2005 88.00 88.00 87.27 87.75 1,400,261 -0.25(-0.28%)
Dec 07, 2005 88.25 88.50 87.65 88.00 1,558,651 -0.55(-0.62%)
Dec 06, 2005 88.38 89.14 88.23 88.55 965,748 +0.05(+0.06%)
Dec 05, 2005 88.00 88.91 87.89 88.50 988,486 +0.00(+0.00%)
Dec 02, 2005 88.62 88.89 87.50 88.50 1,772,796 +0.15(+0.17%)
Dec 01, 2005 89.15 89.50 87.91 88.35 1,337,872 -0.67(-0.75%)
Nov 30, 2005 90.70 91.27 88.61 89.02 2,532,766 -1.18(-1.31%)
Nov 29, 2005 90.01 90.90 89.92 90.20 884,200 +0.12(+0.13%)
Nov 25, 2005 90.16 90.40 89.51 90.08 1,055,686 +2.28(+2.60%)
Nov 23, 2005 86.47 87.94 86.47 87.80 1,980,143 +0.92(+1.06%)
Nov 22, 2005 86.24 87.03 86.11 86.88 1,013,632 +0.33(+0.38%)
Nov 21, 2005 85.81 86.70 85.21 86.55 1,003,888 +0.86(+1.00%)
Nov 18, 2005 86.26 86.60 85.69 85.69 1,062,054 -0.34(-0.40%)
Nov 17, 2005 86.10 86.41 85.90 86.03 979,910 -0.07(-0.08%)
Nov 16, 2005 85.91 86.20 85.57 86.10 1,099,778 +0.37(+0.43%)
Nov 15, 2005 85.82 86.24 85.31 85.73 1,343,221 -0.43(-0.50%)
Nov 14, 2005 85.35 86.44 85.01 86.16 672,320 +0.56(+0.65%)
Nov 11, 2005 85.85 86.15 85.51 85.60 870,874 -0.38(-0.44%)
Nov 10, 2005 85.26 86.58 85.26 85.98 1,168,139 +0.48(+0.56%)
Nov 09, 2005 84.15 85.57 84.15 85.50 1,203,685 +1.25(+1.48%)
Nov 08, 2005 83.90 84.70 83.90 84.25 1,281,393 +0.05(+0.06%)
Nov 07, 2005 83.25 84.40 83.25 84.20 2,548,826 +0.76(+0.91%)
Nov 04, 2005 82.95 83.44 82.95 83.44 885,590 +0.44(+0.53%)
Nov 03, 2005 83.04 83.30 82.61 83.00 2,079,067 +0.19(+0.23%)
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.