Skip to main content

Royal Bank of Canada (NY: RY )

111.13 -0.95 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 111.86 112.67 110.95 111.13 1,723,367 -0.95(-0.85%)
Jul 18, 2024 112.05 112.63 111.57 112.08 791,361 +0.07(+0.06%)
Jul 17, 2024 110.15 112.28 110.01 112.01 629,449 +1.47(+1.33%)
Jul 16, 2024 110.82 110.95 110.18 110.54 665,336 -0.27(-0.24%)
Jul 15, 2024 111.33 111.40 110.61 110.81 676,192 -0.40(-0.36%)
Jul 12, 2024 110.54 111.49 110.32 111.21 737,713 +0.94(+0.85%)
Jul 11, 2024 111.24 111.40 110.27 110.27 675,536 -0.49(-0.44%)
Jul 10, 2024 109.91 110.81 109.65 110.76 2,750,739 +1.17(+1.07%)
Jul 09, 2024 109.01 110.27 108.77 109.59 2,244,183 +0.40(+0.37%)
Jul 08, 2024 109.00 109.45 108.78 109.19 2,193,837 +0.39(+0.36%)
Jul 05, 2024 110.00 110.21 108.77 108.80 828,559 -0.22(-0.20%)
Jul 03, 2024 108.19 109.60 107.95 109.02 473,703 +1.50(+1.40%)
Jul 02, 2024 106.00 107.67 105.92 107.52 714,288 +1.54(+1.45%)
Jul 01, 2024 106.83 107.32 105.97 105.98 420,147 -0.40(-0.38%)
Jun 28, 2024 106.13 106.73 105.95 106.38 632,923 +0.25(+0.24%)
Jun 27, 2024 105.70 106.23 105.21 106.13 482,216 +0.53(+0.50%)
Jun 26, 2024 105.60 105.69 105.06 105.60 482,560 -0.76(-0.71%)
Jun 25, 2024 106.39 106.70 105.61 106.36 1,031,947 +0.14(+0.13%)
Jun 24, 2024 104.12 106.36 104.12 106.22 814,301 +2.59(+2.50%)
Jun 21, 2024 103.03 103.83 102.52 103.63 954,576 +0.25(+0.24%)
Jun 20, 2024 103.41 103.65 102.83 103.38 1,024,886 -0.43(-0.41%)
Jun 18, 2024 103.59 104.39 103.36 103.81 979,829 +0.22(+0.21%)
Jun 17, 2024 103.70 103.78 102.69 103.59 884,786 -0.35(-0.34%)
Jun 14, 2024 103.69 104.06 102.44 103.94 597,137 -0.45(-0.43%)
Jun 13, 2024 105.31 105.32 104.00 104.39 537,481 -1.11(-1.05%)
Jun 12, 2024 106.15 106.69 105.25 105.50 652,007 +0.12(+0.11%)
Jun 11, 2024 105.60 105.78 105.02 105.38 382,767 -0.85(-0.80%)
Jun 10, 2024 106.07 106.42 105.66 106.23 1,807,216 -0.16(-0.15%)
Jun 07, 2024 107.10 107.23 106.22 106.39 395,016 -1.23(-1.14%)
Jun 06, 2024 107.30 107.67 106.59 107.62 418,502 +0.51(+0.48%)
Jun 05, 2024 107.83 108.07 106.40 107.11 605,104 -0.37(-0.34%)
Jun 04, 2024 107.41 108.44 107.00 107.48 568,282 -1.12(-1.03%)
Jun 03, 2024 109.50 109.51 107.52 108.60 614,638 -0.67(-0.61%)
May 31, 2024 109.25 109.47 107.45 109.27 1,655,030 +0.87(+0.80%)
May 30, 2024 105.10 108.66 105.00 108.40 1,630,508 +5.55(+5.40%)
May 29, 2024 104.19 104.31 102.80 102.85 668,767 -2.19(-2.08%)
May 28, 2024 105.31 105.49 104.62 105.04 427,922 -0.26(-0.25%)
May 24, 2024 104.29 105.77 104.19 105.30 862,648 +0.69(+0.66%)
May 23, 2024 106.48 106.65 104.28 104.61 570,302 -1.35(-1.27%)
May 22, 2024 105.39 106.43 105.00 105.96 933,911 +0.08(+0.08%)
May 21, 2024 105.48 106.38 105.26 105.88 658,566 +0.04(+0.04%)
May 20, 2024 106.79 107.19 105.84 105.84 327,975 -0.95(-0.89%)
May 17, 2024 106.15 106.87 105.77 106.79 1,492,648 +0.80(+0.75%)
May 16, 2024 105.32 106.49 105.18 105.99 812,742 +0.50(+0.47%)
May 15, 2024 104.55 105.52 104.22 105.49 606,142 +1.19(+1.14%)
May 14, 2024 104.99 105.00 103.92 104.30 593,245 -0.31(-0.30%)
May 13, 2024 103.50 104.71 103.30 104.61 561,560 +1.40(+1.36%)
May 10, 2024 103.48 104.08 103.18 103.21 540,065 +0.12(+0.12%)
May 09, 2024 102.10 103.11 101.96 103.09 618,635 +1.24(+1.22%)
May 08, 2024 100.62 101.98 100.32 101.85 564,941 +0.83(+0.82%)
May 07, 2024 102.00 102.12 100.89 101.02 634,532 -0.80(-0.79%)
May 06, 2024 101.84 102.04 100.96 101.82 1,595,965 +0.65(+0.64%)
May 03, 2024 100.11 101.31 99.99 101.17 2,470,596 +1.95(+1.97%)
May 02, 2024 98.04 99.34 97.72 99.22 1,936,711 +1.84(+1.89%)
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.