Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 90.89 91.77 90.82 91.35 692,708 +0.72(+0.79%)
Jun 29, 2023 90.12 90.85 90.00 90.64 1,062,608 +0.45(+0.50%)
Jun 28, 2023 90.57 90.67 89.71 90.19 441,408 -0.73(-0.80%)
Jun 27, 2023 90.11 91.13 89.98 90.91 551,406 +1.01(+1.13%)
Jun 26, 2023 88.72 90.24 88.72 89.90 448,230 +1.18(+1.33%)
Jun 23, 2023 89.08 89.14 88.56 88.72 628,256 -1.21(-1.34%)
Jun 22, 2023 90.18 90.57 89.69 89.93 634,139 -0.64(-0.71%)
Jun 21, 2023 90.19 90.92 89.89 90.57 476,791 +0.32(+0.35%)
Jun 20, 2023 90.50 90.67 89.81 90.25 558,305 -1.04(-1.14%)
Jun 16, 2023 91.20 91.93 91.03 91.30 792,361 +0.21(+0.23%)
Jun 15, 2023 90.01 91.22 89.70 91.09 495,391 +1.29(+1.44%)
Jun 14, 2023 90.18 90.56 89.43 89.80 547,653 +0.11(+0.12%)
Jun 13, 2023 89.02 90.24 88.91 89.69 555,792 +0.96(+1.08%)
Jun 12, 2023 88.54 88.84 88.25 88.73 383,105 -0.06(-0.06%)
Jun 09, 2023 88.41 88.90 88.10 88.79 422,135 +0.47(+0.53%)
Jun 08, 2023 88.10 88.53 87.38 88.32 468,428 +0.31(+0.35%)
Jun 07, 2023 88.14 88.63 87.55 88.02 793,966 -0.25(-0.28%)
Jun 06, 2023 87.20 88.30 87.20 88.26 385,529 +0.78(+0.90%)
Jun 05, 2023 88.56 88.86 87.37 87.48 543,479 -0.93(-1.05%)
Jun 02, 2023 87.09 88.51 87.05 88.41 445,304 +1.96(+2.27%)
Jun 01, 2023 85.75 87.06 85.37 86.45 1,514,878 +0.86(+1.01%)
May 31, 2023 86.09 86.30 85.29 85.59 896,391 -1.01(-1.17%)
May 30, 2023 86.96 86.96 86.14 86.60 876,314 +0.12(+0.14%)
May 26, 2023 85.24 86.75 85.02 86.48 788,707 +1.25(+1.47%)
May 25, 2023 86.05 86.93 84.20 85.22 2,012,132 -1.91(-2.20%)
May 24, 2023 88.29 88.60 86.95 87.14 1,056,921 -2.14(-2.40%)
May 23, 2023 89.92 90.12 89.19 89.28 749,789 -0.78(-0.87%)
May 22, 2023 90.31 90.31 89.31 90.06 549,507 -0.04(-0.04%)
May 19, 2023 90.97 91.08 89.74 90.10 773,967 -0.57(-0.63%)
May 18, 2023 91.18 91.32 90.00 90.67 809,139 -0.83(-0.91%)
May 17, 2023 91.46 91.71 90.62 91.51 636,280 +0.46(+0.50%)
May 16, 2023 92.30 92.91 90.86 91.05 1,460,182 -1.94(-2.09%)
May 15, 2023 92.03 93.08 92.03 92.99 433,985 +1.27(+1.39%)
May 12, 2023 92.29 92.68 91.22 91.72 377,048 -0.32(-0.34%)
May 11, 2023 91.59 92.17 91.27 92.03 426,564 -0.18(-0.20%)
May 10, 2023 93.00 93.00 91.41 92.21 666,632 -0.34(-0.37%)
May 09, 2023 92.68 93.09 91.91 92.56 730,305 -1.38(-1.47%)
May 08, 2023 94.26 94.83 93.62 93.94 722,439 +0.26(+0.28%)
May 05, 2023 92.81 93.77 92.42 93.68 839,546 +2.33(+2.55%)
May 04, 2023 91.60 91.64 90.44 91.34 977,909 -0.71(-0.77%)
May 03, 2023 92.34 93.09 91.98 92.05 811,440 -0.24(-0.26%)
May 02, 2023 94.35 94.39 91.87 92.29 1,011,857 -2.58(-2.72%)
May 01, 2023 95.19 95.66 94.80 94.87 965,830 -0.11(-0.12%)
Apr 28, 2023 93.46 94.99 93.42 94.99 648,998 +0.83(+0.88%)
Apr 27, 2023 93.19 94.33 93.17 94.16 1,093,733 +1.43(+1.55%)
Apr 26, 2023 92.49 93.17 91.99 92.72 585,799 +0.29(+0.31%)
Apr 25, 2023 93.79 94.12 92.01 92.43 726,989 -1.94(-2.06%)
Apr 24, 2023 94.72 94.74 93.93 94.38 2,796,777 +0.05(+0.05%)
Apr 21, 2023 94.01 94.40 93.42 94.33 1,445,391 -0.06(-0.06%)
Apr 20, 2023 93.92 94.70 93.82 94.39 5,044,633 -0.11(-0.12%)
Apr 19, 2023 94.37 94.68 94.09 94.50 448,386 -0.15(-0.16%)
Apr 18, 2023 94.39 94.91 94.18 94.65 531,651 +0.52(+0.55%)
Apr 17, 2023 93.58 94.15 93.17 94.13 642,066 +0.34(+0.36%)
Apr 14, 2023 94.24 94.50 93.56 93.79 736,086 +0.30(+0.32%)
Apr 13, 2023 93.00 93.54 92.53 93.49 441,356 +0.90(+0.97%)
Apr 12, 2023 92.88 93.11 91.87 92.59 784,617 +0.23(+0.25%)
Apr 11, 2023 91.91 92.86 91.87 92.37 718,936 +0.70(+0.76%)
Apr 10, 2023 90.80 91.75 90.61 91.67 416,137 +0.27(+0.30%)
Apr 06, 2023 91.34 91.46 90.64 91.39 583,939 -0.04(-0.04%)
Apr 05, 2023 91.23 91.52 90.84 91.43 513,769 -0.14(-0.15%)
Apr 04, 2023 92.22 92.58 90.69 91.57 769,036 -0.53(-0.57%)
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.