Skip to main content

Royal Bank of Canada (NY: RY )

119.04 -0.27 (-0.23%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 119.79 120.09 118.91 119.04 1,492,766 -0.27(-0.23%)
Feb 13, 2025 118.45 119.46 118.10 119.31 1,396,211 +0.94(+0.79%)
Feb 12, 2025 117.57 118.48 117.21 118.37 436,511 -0.07(-0.06%)
Feb 11, 2025 117.76 118.69 117.02 118.44 544,522 +0.45(+0.38%)
Feb 10, 2025 119.10 119.64 117.91 117.99 1,155,463 -1.33(-1.11%)
Feb 07, 2025 119.66 119.75 118.50 119.32 1,270,809 -0.12(-0.10%)
Feb 06, 2025 119.23 119.72 118.78 119.44 646,904 +0.37(+0.31%)
Feb 05, 2025 119.20 119.46 118.00 119.07 696,996 +0.38(+0.32%)
Feb 04, 2025 120.96 121.43 118.29 118.69 964,336 -0.12(-0.10%)
Feb 03, 2025 117.40 120.17 116.51 118.81 1,663,360 -3.12(-2.56%)
Jan 31, 2025 123.24 123.90 121.89 121.93 871,817 -1.47(-1.19%)
Jan 30, 2025 122.65 124.35 122.33 123.40 764,905 +1.36(+1.11%)
Jan 29, 2025 122.63 123.00 121.71 122.04 761,884 -1.07(-0.87%)
Jan 28, 2025 122.21 123.45 122.11 123.11 986,582 +0.49(+0.40%)
Jan 27, 2025 121.00 122.74 120.81 122.62 2,188,044 +0.01(+0.01%)
Jan 24, 2025 122.52 122.85 122.12 122.61 2,616,316 +0.53(+0.43%)
Jan 23, 2025 121.42 122.50 121.42 122.08 3,172,619 +1.06(+0.88%)
Jan 22, 2025 122.56 122.56 120.64 121.02 1,069,091 -1.22(-1.00%)
Jan 21, 2025 120.67 122.47 120.41 122.24 1,340,011 +1.70(+1.41%)
Jan 17, 2025 120.36 120.73 120.02 120.54 1,588,795 +0.46(+0.38%)
Jan 16, 2025 119.77 120.15 119.01 120.08 908,470 +0.30(+0.25%)
Jan 15, 2025 120.00 120.15 119.09 119.78 2,063,453 +1.15(+0.97%)
Jan 14, 2025 118.94 118.96 117.62 118.63 2,009,783 -0.14(-0.12%)
Jan 13, 2025 118.04 118.94 117.80 118.77 1,761,707 +0.35(+0.30%)
Jan 10, 2025 121.00 121.04 118.04 118.42 731,188 -3.25(-2.67%)
Jan 08, 2025 120.92 121.86 120.31 121.67 663,122 +0.34(+0.28%)
Jan 07, 2025 122.30 123.17 121.29 121.33 938,914 -0.23(-0.19%)
Jan 06, 2025 121.76 122.20 120.71 121.56 670,799 +1.13(+0.94%)
Jan 03, 2025 119.90 120.52 119.03 120.43 481,731 +0.75(+0.63%)
Jan 02, 2025 120.10 120.91 119.05 119.68 966,964 -0.83(-0.69%)
Dec 31, 2024 120.51 0 -0.03(-0.02%)
Dec 30, 2024 120.08 120.89 119.64 120.54 478,700 -0.34(-0.28%)
Dec 27, 2024 120.46 121.23 120.32 120.88 355,952 -0.20(-0.17%)
Dec 26, 2024 120.38 121.33 120.38 121.08 281,792 +0.34(+0.28%)
Dec 24, 2024 120.69 120.85 120.33 120.74 282,631 +0.02(+0.02%)
Dec 23, 2024 120.19 120.72 119.78 120.72 756,474 +0.00(+0.00%)
Dec 20, 2024 119.57 121.54 118.73 120.72 1,008,928 +0.53(+0.44%)
Dec 19, 2024 121.11 121.35 119.91 120.19 516,729 +0.35(+0.29%)
Dec 18, 2024 123.65 123.65 119.57 119.84 2,656,913 -3.86(-3.12%)
Dec 17, 2024 123.43 124.36 123.33 123.70 406,814 -0.71(-0.57%)
Dec 16, 2024 124.22 124.91 124.05 124.41 815,649 -0.09(-0.07%)
Dec 13, 2024 125.00 125.00 123.95 124.50 436,968 -0.18(-0.14%)
Dec 12, 2024 125.64 126.06 124.68 124.68 371,653 -1.36(-1.08%)
Dec 11, 2024 126.13 126.93 125.97 126.04 399,585 +0.12(+0.10%)
Dec 10, 2024 126.20 126.61 125.59 125.92 607,763 -0.04(-0.03%)
Dec 09, 2024 125.95 126.52 125.29 125.96 689,906 -0.09(-0.07%)
Dec 06, 2024 127.65 128.01 125.84 126.05 820,371 -1.97(-1.54%)
Dec 05, 2024 125.37 128.05 125.29 128.02 778,430 +2.66(+2.12%)
Dec 04, 2024 126.27 128.04 125.06 125.36 1,141,478 +0.62(+0.50%)
Dec 03, 2024 125.13 125.89 124.44 124.74 752,678 -0.38(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.