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 (%)
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%)
Jan 04, 2021 105.00 105.00 104.08 104.68 2,230,670 +0.09(+0.09%)
Dec 31, 2020 104.59 104.59 104.59 0 -0.23(-0.22%)
Dec 30, 2020 105.42 105.62 104.78 104.82 1,362,592 -0.38(-0.36%)
Dec 29, 2020 105.55 105.68 104.64 105.20 3,518,238 +0.29(+0.28%)
Dec 24, 2020 104.91 104.91 104.91 0 +0.05(+0.05%)
Dec 23, 2020 103.60 104.89 103.55 104.86 3,435,219 +1.38(+1.33%)
Dec 22, 2020 103.86 104.00 103.13 103.48 1,629,020 -0.24(-0.23%)
Dec 21, 2020 103.35 103.93 102.74 103.72 2,113,824 -0.33(-0.32%)
Dec 18, 2020 104.56 104.66 103.61 104.05 10,169,139 -0.38(-0.36%)
Dec 17, 2020 104.88 105.15 104.00 104.43 5,558,675 -0.33(-0.32%)
Dec 16, 2020 104.66 104.96 103.87 104.76 4,598,012 +0.34(+0.33%)
Dec 15, 2020 105.28 105.76 104.21 104.42 3,273,001 -0.44(-0.42%)
Dec 14, 2020 106.98 106.98 104.80 104.86 3,486,642 -1.51(-1.42%)
Dec 11, 2020 105.91 106.54 105.50 106.37 2,008,609 -0.07(-0.07%)
Dec 10, 2020 105.87 106.78 105.64 106.44 1,895,608 +0.19(+0.18%)
Dec 09, 2020 106.02 106.59 105.62 106.25 3,231,334 +0.44(+0.42%)
Dec 08, 2020 105.55 106.08 105.35 105.81 2,810,772 +0.08(+0.08%)
Dec 07, 2020 104.87 105.90 104.61 105.73 1,821,720 +0.58(+0.55%)
Dec 04, 2020 105.84 105.87 105.02 105.15 4,167,083 -0.69(-0.65%)
Dec 03, 2020 106.16 107.20 105.59 105.84 2,232,542 -0.55(-0.52%)
Dec 02, 2020 107.00 107.26 105.46 106.39 2,426,595 -0.65(-0.61%)
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.