Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 91.32 92.12 91.18 92.10 839,039 +1.89(+2.09%)
Mar 31, 2023 89.80 90.24 89.68 90.21 626,850 +0.59(+0.66%)
Mar 30, 2023 90.06 90.29 89.44 89.62 422,622 +0.46(+0.52%)
Mar 29, 2023 88.83 89.32 88.56 89.16 652,128 +0.89(+1.01%)
Mar 28, 2023 88.34 88.76 87.88 88.27 491,443 -0.03(-0.03%)
Mar 27, 2023 88.21 88.55 87.50 88.30 595,336 +1.28(+1.48%)
Mar 24, 2023 86.18 87.19 85.88 87.01 582,886 -0.44(-0.51%)
Mar 23, 2023 88.60 89.34 87.03 87.46 864,940 -0.57(-0.64%)
Mar 22, 2023 89.80 90.00 88.01 88.02 953,240 -1.33(-1.49%)
Mar 21, 2023 90.01 90.42 89.16 89.35 883,207 +0.52(+0.58%)
Mar 20, 2023 87.91 89.28 87.89 88.84 749,596 +1.39(+1.59%)
Mar 17, 2023 89.01 89.01 87.23 87.45 1,278,064 -2.46(-2.74%)
Mar 16, 2023 89.09 90.98 88.08 89.91 1,818,299 +0.36(+0.40%)
Mar 15, 2023 89.08 89.74 88.30 89.55 1,420,216 -2.13(-2.33%)
Mar 14, 2023 92.46 92.56 90.64 91.69 1,376,486 +1.43(+1.59%)
Mar 13, 2023 89.60 91.03 88.30 90.25 1,871,984 -0.59(-0.64%)
Mar 10, 2023 92.03 92.50 90.42 90.84 1,689,218 -1.55(-1.68%)
Mar 09, 2023 93.86 94.11 92.04 92.38 1,543,043 -1.40(-1.49%)
Mar 08, 2023 93.12 94.03 93.12 93.78 678,338 +0.06(+0.06%)
Mar 07, 2023 94.69 94.81 93.05 93.72 781,536 -1.38(-1.45%)
Mar 06, 2023 94.84 95.56 94.61 95.10 486,089 +0.16(+0.17%)
Mar 03, 2023 94.75 95.19 94.49 94.94 542,842 +0.35(+0.37%)
Mar 02, 2023 92.48 94.67 92.20 94.59 1,000,008 +1.78(+1.92%)
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.