Skip to main content

Royal Bank of Canada (NY: RY )

122.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2023 95.34 95.40 93.96 94.55 1,256,122 -1.47(-1.53%)
Jul 31, 2023 95.78 96.61 95.56 96.02 1,356,346 +0.59(+0.62%)
Jul 28, 2023 96.00 96.26 95.32 95.43 797,911 +0.19(+0.20%)
Jul 27, 2023 95.90 96.30 95.04 95.24 660,123 -0.26(-0.27%)
Jul 26, 2023 95.17 95.97 94.83 95.50 704,817 -0.12(-0.12%)
Jul 25, 2023 96.19 96.32 94.87 95.62 2,361,416 -0.53(-0.55%)
Jul 24, 2023 95.40 96.67 95.09 96.14 1,442,066 +1.12(+1.18%)
Jul 21, 2023 94.82 95.20 94.58 95.02 647,048 +0.10(+0.10%)
Jul 20, 2023 94.86 95.19 94.59 94.93 5,787,316 +0.13(+0.14%)
Jul 19, 2023 94.49 95.04 93.90 94.79 617,636 +0.41(+0.44%)
Jul 18, 2023 93.77 94.62 93.48 94.38 849,987 +0.57(+0.60%)
Jul 17, 2023 92.97 93.87 92.80 93.81 376,813 +0.95(+1.02%)
Jul 14, 2023 93.38 93.86 92.80 92.87 657,588 -0.31(-0.33%)
Jul 13, 2023 91.91 93.44 91.91 93.17 887,807 +1.44(+1.57%)
Jul 12, 2023 91.87 91.87 91.30 91.73 1,217,111 +0.58(+0.63%)
Jul 11, 2023 90.51 91.18 90.31 91.16 1,178,717 +0.72(+0.80%)
Jul 10, 2023 90.55 90.73 90.32 90.44 394,018 -0.18(-0.20%)
Jul 07, 2023 90.02 91.04 89.91 90.62 769,308 +0.58(+0.64%)
Jul 06, 2023 90.99 91.08 89.80 90.05 1,315,938 -1.70(-1.85%)
Jul 05, 2023 91.59 92.02 91.18 91.74 1,586,225 -0.44(-0.48%)
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.