Skip to main content

Royal Bank of Canada (TSX: RY )

136.23 UNCHANGED
Streaming Delayed Price Updated: 4:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 56.90 57.09 56.45 57.09 1,725,541 +0.06(+0.11%)
Apr 27, 2012 56.55 57.10 56.39 57.03 1,825,317 +0.44(+0.78%)
Apr 26, 2012 56.85 56.97 56.17 56.59 1,999,202 -0.31(-0.54%)
Apr 25, 2012 56.80 56.97 56.60 56.90 1,941,221 +0.36(+0.64%)
Apr 24, 2012 56.42 56.85 56.33 56.54 1,638,307 +0.04(+0.07%)
Apr 23, 2012 56.15 56.54 56.10 56.50 2,510,700 -0.65(-1.14%)
Apr 20, 2012 57.31 57.47 57.08 57.15 2,262,675 -0.07(-0.12%)
Apr 19, 2012 57.08 57.40 56.98 57.22 2,616,451 +0.26(+0.46%)
Apr 18, 2012 56.68 57.35 56.45 56.96 2,090,428 +0.18(+0.32%)
Apr 17, 2012 56.49 56.88 56.09 56.78 2,267,828 +0.49(+0.87%)
Apr 16, 2012 56.14 56.45 55.94 56.29 2,063,476 +0.41(+0.73%)
Apr 13, 2012 56.75 56.80 55.82 55.88 3,064,026 -0.94(-1.65%)
Apr 12, 2012 56.41 57.07 56.25 56.82 2,079,898 +0.52(+0.92%)
Apr 11, 2012 56.10 56.62 56.06 56.30 2,617,047 +0.35(+0.63%)
Apr 10, 2012 56.54 56.65 55.67 55.95 2,505,764 -0.60(-1.06%)
Apr 09, 2012 56.42 56.77 56.22 56.55 1,457,942 -0.41(-0.72%)
Apr 05, 2012 56.86 56.99 56.56 56.96 1,873,332 -0.23(-0.40%)
Apr 04, 2012 56.40 57.31 56.39 57.19 2,948,115 +0.09(+0.16%)
Apr 03, 2012 57.15 57.79 56.79 57.10 5,457,616 -1.64(-2.79%)
Apr 02, 2012 57.62 58.74 57.58 58.74 2,644,424 +0.93(+1.61%)
Mar 30, 2012 58.07 58.31 57.71 57.81 2,695,705 -0.17(-0.29%)
Mar 29, 2012 58.51 58.63 57.35 57.98 3,318,320 -0.80(-1.36%)
Mar 28, 2012 58.61 58.78 58.17 58.78 2,417,077 +0.04(+0.07%)
Mar 27, 2012 58.67 59.13 58.60 58.74 2,242,670 +0.07(+0.12%)
Mar 26, 2012 58.25 58.75 58.15 58.67 5,232,082 +0.67(+1.16%)
Mar 23, 2012 57.80 58.08 57.75 58.00 3,347,672 +0.13(+0.22%)
Mar 22, 2012 57.80 58.12 57.77 57.87 2,779,141 -0.27(-0.46%)
Mar 21, 2012 57.93 58.54 57.70 58.14 2,295,258 -0.01(-0.02%)
Mar 20, 2012 57.85 58.18 57.64 58.15 1,788,513 -0.11(-0.19%)
Mar 19, 2012 57.95 58.41 57.80 58.26 2,294,671 +0.24(+0.41%)
Mar 16, 2012 58.22 58.50 58.00 58.02 8,461,983 -0.16(-0.28%)
Mar 15, 2012 57.51 58.50 57.51 58.18 3,364,418 +0.44(+0.76%)
Mar 14, 2012 58.00 58.49 57.37 57.74 3,058,349 -0.26(-0.45%)
Mar 13, 2012 56.73 58.00 56.73 58.00 3,064,350 +1.22(+2.15%)
Mar 12, 2012 56.86 57.08 56.52 56.78 1,903,630 -0.08(-0.14%)
Mar 09, 2012 56.80 57.15 56.52 56.86 3,827,602 -0.07(-0.12%)
Mar 08, 2012 56.00 56.96 55.89 56.93 3,009,604 +1.14(+2.04%)
Mar 07, 2012 56.11 56.18 55.39 55.79 3,158,548 -0.36(-0.64%)
Mar 06, 2012 56.26 56.96 55.97 56.15 5,114,911 -0.62(-1.09%)
Mar 05, 2012 56.32 57.00 56.12 56.77 2,471,477 +0.37(+0.66%)
Mar 02, 2012 56.60 57.08 55.98 56.40 3,732,177 -0.40(-0.70%)
Mar 01, 2012 56.04 57.38 56.02 56.80 5,003,063 +1.12(+2.01%)
Feb 29, 2012 55.74 55.97 55.28 55.68 4,970,204 +0.06(+0.11%)
Feb 28, 2012 55.00 55.69 54.87 55.62 3,536,410 +0.59(+1.07%)
Feb 27, 2012 54.37 55.03 53.93 55.03 3,489,888 +0.37(+0.68%)
Feb 24, 2012 54.39 54.82 54.16 54.66 2,714,528 +0.24(+0.44%)
Feb 23, 2012 54.13 54.47 54.02 54.42 2,878,332 +0.10(+0.18%)
Feb 22, 2012 53.71 54.47 53.52 54.32 4,417,819 +0.60(+1.12%)
Feb 21, 2012 53.25 53.75 53.01 53.72 4,027,652 +0.58(+1.09%)
Feb 17, 2012 53.14 53.14 53.14 0 -0.22(-0.41%)
Feb 16, 2012 53.22 53.70 53.22 53.36 4,505,047 -0.10(-0.19%)
Feb 15, 2012 53.65 53.74 53.18 53.46 2,369,027 -0.19(-0.35%)
Feb 14, 2012 53.65 53.65 53.05 53.65 2,315,422 -0.01(-0.02%)
Feb 13, 2012 53.74 53.99 53.43 53.66 3,412,583 +0.06(+0.11%)
Feb 10, 2012 53.50 53.90 53.04 53.60 2,031,513 -0.27(-0.50%)
Feb 09, 2012 53.81 53.98 53.61 53.87 1,615,193 -0.06(-0.11%)
Feb 08, 2012 53.62 54.19 53.52 53.93 2,326,815 +0.35(+0.65%)
Feb 07, 2012 53.55 53.70 52.88 53.58 2,319,923 +0.11(+0.21%)
Feb 06, 2012 53.15 53.65 53.15 53.47 1,742,141 +0.14(+0.26%)
Feb 03, 2012 53.22 53.67 53.04 53.33 2,872,234 +0.40(+0.76%)
Feb 02, 2012 53.03 53.23 52.45 52.93 3,673,317 -0.35(-0.66%)
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.