Royal Bank of Canada (TSX: RY )

136.62 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 116.90 117.07 115.67 115.87 3,141,993 -1.27(-1.08%)
Mar 30, 2021 117.17 117.97 116.93 117.14 2,961,574 +0.02(+0.02%)
Mar 29, 2021 116.47 117.30 116.34 117.12 3,248,291 +0.06(+0.05%)
Mar 26, 2021 116.57 117.10 116.41 117.06 4,330,910 +0.77(+0.66%)
Mar 25, 2021 116.10 116.60 115.94 116.29 9,018,751 +0.33(+0.28%)
Mar 24, 2021 115.94 116.57 115.84 115.96 2,291,181 +0.12(+0.10%)
Mar 23, 2021 116.03 116.59 115.64 115.84 3,674,222 -0.14(-0.12%)
Mar 22, 2021 116.01 116.49 115.55 115.98 2,198,008 -0.56(-0.48%)
Mar 19, 2021 116.88 116.99 115.82 116.54 11,850,707 -0.50(-0.43%)
Mar 18, 2021 116.80 117.52 116.45 117.04 2,648,654 +0.63(+0.54%)
Mar 17, 2021 116.25 116.83 115.79 116.41 4,350,960 +0.42(+0.36%)
Mar 16, 2021 116.01 116.33 115.17 115.99 2,126,380 +0.07(+0.06%)
Mar 15, 2021 116.51 116.80 115.26 115.92 2,507,196 -0.53(-0.46%)
Mar 12, 2021 116.79 116.90 115.44 116.45 2,696,000 +0.23(+0.20%)
Mar 11, 2021 116.05 117.22 115.64 116.22 3,174,713 +0.28(+0.24%)
Mar 10, 2021 114.37 116.44 114.32 115.94 3,032,843 +1.64(+1.43%)
Mar 09, 2021 114.01 114.93 113.51 114.30 4,426,248 -0.19(-0.17%)
Mar 08, 2021 112.61 114.91 112.34 114.49 3,375,417 +1.92(+1.71%)
Mar 05, 2021 110.79 112.68 110.15 112.57 4,863,410 +2.69(+2.45%)
Mar 04, 2021 109.44 110.95 109.44 109.88 6,608,130 +0.12(+0.11%)
Mar 03, 2021 110.13 110.49 109.60 109.76 2,618,696 +0.06(+0.05%)
Mar 02, 2021 109.61 110.73 108.51 109.70 3,037,762 -0.04(-0.04%)
Mar 01, 2021 109.46 110.69 108.84 109.74 2,813,901 +1.38(+1.27%)
Feb 26, 2021 109.86 110.22 108.15 108.36 8,127,107 -1.99(-1.80%)
Feb 25, 2021 112.10 113.13 109.96 110.35 10,436,584 -1.53(-1.37%)
Feb 24, 2021 113.39 113.39 110.62 111.88 4,570,400 -0.29(-0.26%)
Feb 23, 2021 111.70 112.99 111.11 112.17 3,680,811 +1.10(+0.99%)
Feb 22, 2021 109.42 111.66 109.41 111.07 5,257,435 +1.30(+1.18%)
Feb 19, 2021 109.14 110.17 108.85 109.77 5,063,128 +0.66(+0.60%)
Feb 18, 2021 107.05 109.12 106.82 109.11 6,096,115 +1.74(+1.62%)
Feb 17, 2021 106.30 107.65 106.27 107.37 6,702,620 +0.91(+0.85%)
Feb 16, 2021 106.52 106.81 106.16 106.46 3,746,539 +0.26(+0.24%)
Feb 12, 2021 106.20 106.20 106.20 0 +0.39(+0.37%)
Feb 11, 2021 105.74 105.99 105.10 105.81 2,391,935 -0.12(-0.11%)
Feb 10, 2021 106.75 106.75 105.57 105.93 2,367,987 -1.14(-1.06%)
Feb 09, 2021 107.02 107.24 106.31 107.07 5,001,415 -0.06(-0.06%)
Feb 08, 2021 106.78 107.33 106.69 107.13 6,045,992 +0.45(+0.42%)
Feb 05, 2021 106.98 106.99 106.26 106.68 1,408,589 +0.38(+0.36%)
Feb 04, 2021 106.00 106.57 105.77 106.30 3,830,566 +0.76(+0.72%)
Feb 03, 2021 105.85 105.85 104.97 105.54 2,136,926 -0.12(-0.11%)
Feb 02, 2021 105.18 106.11 105.03 105.66 5,220,526 +1.14(+1.09%)
Feb 01, 2021 104.24 104.80 103.57 104.52 3,450,684 +1.02(+0.99%)
Jan 29, 2021 104.43 104.60 103.22 103.50 6,095,059 -1.67(-1.59%)
Jan 28, 2021 104.81 105.92 103.81 105.17 9,571,522 +1.09(+1.05%)
Jan 27, 2021 105.48 105.48 104.00 104.08 5,800,566 -1.91(-1.80%)
Jan 26, 2021 106.29 106.34 105.50 105.99 4,771,704 -0.30(-0.28%)
Jan 25, 2021 106.30 106.69 105.36 106.29 4,802,891 -1.07(-1.00%)
Jan 22, 2021 107.37 107.86 106.99 107.36 14,465,103 -0.48(-0.45%)
Jan 21, 2021 108.02 108.54 107.54 107.84 12,593,585 -0.23(-0.21%)
Jan 20, 2021 108.04 108.07 107.35 108.07 8,264,726 +0.27(+0.25%)
Jan 19, 2021 108.58 108.84 107.75 107.80 11,767,409 -0.50(-0.46%)
Jan 18, 2021 108.30 108.60 108.25 108.30 2,987,449 -0.10(-0.09%)
Jan 15, 2021 108.02 108.46 107.50 108.40 4,775,483 +0.22(+0.20%)
Jan 14, 2021 108.28 108.81 107.82 108.18 4,206,224 -0.38(-0.35%)
Jan 13, 2021 108.31 108.73 108.20 108.56 1,626,090 +0.10(+0.09%)
Jan 12, 2021 108.00 108.84 107.82 108.46 2,500,918 +0.62(+0.57%)
Jan 11, 2021 107.70 108.42 107.70 107.84 4,692,934 -0.14(-0.13%)
Jan 08, 2021 108.25 108.64 107.28 107.98 4,412,467 -0.09(-0.08%)
Jan 07, 2021 107.72 108.29 107.23 108.07 4,882,502 +1.19(+1.11%)
Jan 06, 2021 105.85 107.26 105.52 106.88 2,788,451 +1.53(+1.45%)
Jan 05, 2021 104.51 105.55 104.36 105.35 3,125,210 +0.67(+0.64%)
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.