Skip to main content

Royal Bank of Canada (TSX: RY )

136.62 +0.39 (+0.29%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 135.40 136.30 134.71 136.16 4,103,108 +1.09(+0.81%)
Jan 30, 2023 134.01 135.24 134.01 135.07 4,274,193 +0.42(+0.31%)
Jan 27, 2023 135.86 135.95 134.54 134.65 3,776,424 -0.96(-0.71%)
Jan 26, 2023 133.78 135.74 133.73 135.61 11,180,385 +2.12(+1.59%)
Jan 25, 2023 133.62 133.88 132.88 133.49 14,669,078 -1.63(-1.21%)
Jan 24, 2023 134.54 135.24 134.06 135.12 5,401,734 +0.39(+0.29%)
Jan 23, 2023 135.00 135.22 133.58 134.73 12,461,824 +0.02(+0.01%)
Jan 20, 2023 134.52 134.74 133.79 134.71 6,311,590 +0.24(+0.18%)
Jan 19, 2023 133.89 134.71 133.70 134.47 4,474,340 -0.10(-0.07%)
Jan 18, 2023 135.46 135.90 134.47 134.57 7,128,966 -0.73(-0.54%)
Jan 17, 2023 134.97 135.68 134.56 135.30 8,033,839 +0.61(+0.45%)
Jan 16, 2023 134.00 135.14 134.00 134.69 3,427,272 +0.41(+0.31%)
Jan 13, 2023 132.90 134.71 132.90 134.28 3,351,343 +0.83(+0.62%)
Jan 12, 2023 133.00 134.00 132.55 133.45 13,776,566 +0.68(+0.51%)
Jan 11, 2023 133.20 133.70 132.41 132.77 2,530,279 -0.13(-0.10%)
Jan 10, 2023 131.51 133.00 131.17 132.90 4,505,302 +1.50(+1.14%)
Jan 09, 2023 130.82 131.83 130.57 131.40 3,719,736 +0.97(+0.74%)
Jan 06, 2023 129.02 130.47 128.82 130.43 3,559,376 +1.64(+1.27%)
Jan 05, 2023 128.02 129.03 127.87 128.79 2,219,369 -0.38(-0.29%)
Jan 04, 2023 128.50 130.05 128.14 129.17 3,282,498 +1.14(+0.89%)
Jan 03, 2023 128.41 128.86 127.36 128.03 4,506,700 +0.73(+0.57%)
Dec 30, 2022 127.30 0 -1.36(-1.06%)
Dec 29, 2022 128.15 128.88 127.82 128.66 3,256,115 +0.95(+0.74%)
Dec 28, 2022 127.56 128.66 127.30 127.71 3,163,845 -0.57(-0.44%)
Dec 23, 2022 128.28 0 +0.55(+0.43%)
Dec 22, 2022 128.00 128.29 126.35 127.73 2,441,099 -0.94(-0.73%)
Dec 21, 2022 128.14 129.31 128.09 128.67 2,183,825 +1.17(+0.92%)
Dec 20, 2022 127.54 128.46 127.08 127.50 3,750,494 +0.74(+0.58%)
Dec 19, 2022 128.00 128.59 126.40 126.76 2,569,136 -1.20(-0.94%)
Dec 16, 2022 127.20 128.55 127.19 127.96 6,758,454 -0.26(-0.20%)
Dec 15, 2022 128.54 128.92 127.35 128.22 1,972,726 -1.20(-0.93%)
Dec 14, 2022 130.13 130.88 129.15 129.42 1,800,782 -0.74(-0.57%)
Dec 13, 2022 133.55 133.60 128.84 130.16 3,958,432 -1.97(-1.49%)
Dec 12, 2022 131.35 132.42 130.52 132.13 3,033,999 +1.22(+0.93%)
Dec 09, 2022 131.23 131.71 130.72 130.91 1,238,511 -0.38(-0.29%)
Dec 08, 2022 132.00 132.41 130.47 131.29 1,869,721 -0.60(-0.45%)
Dec 07, 2022 132.22 132.39 131.44 131.89 1,648,346 -0.39(-0.29%)
Dec 06, 2022 133.80 134.02 131.29 132.28 1,888,427 -1.40(-1.05%)
Dec 05, 2022 133.63 134.01 133.02 133.68 3,049,129 -0.53(-0.39%)
Dec 02, 2022 133.89 134.78 133.50 134.21 1,374,177 -0.46(-0.34%)
Dec 01, 2022 134.46 135.45 133.15 134.67 2,397,115 +0.89(+0.67%)
Nov 30, 2022 134.80 134.90 131.66 133.78 5,769,826 +0.01(+0.01%)
Nov 29, 2022 132.74 133.99 131.09 133.77 2,502,901 +0.56(+0.42%)
Nov 28, 2022 134.56 135.44 132.95 133.21 2,548,091 -1.60(-1.19%)
Nov 25, 2022 134.83 135.43 134.66 134.81 1,751,262 +0.02(+0.01%)
Nov 24, 2022 134.85 135.43 134.57 134.79 1,714,712 +0.10(+0.07%)
Nov 23, 2022 134.72 135.69 134.12 134.69 2,666,442 -0.14(-0.10%)
Nov 22, 2022 133.10 135.18 132.78 134.83 3,876,661 +1.88(+1.41%)
Nov 21, 2022 132.49 133.00 132.15 132.95 5,381,650 +0.25(+0.19%)
Nov 18, 2022 133.00 133.75 132.58 132.70 2,217,016 +0.38(+0.29%)
Nov 17, 2022 130.57 132.35 130.55 132.32 3,388,319 +0.80(+0.61%)
Nov 16, 2022 131.65 131.78 130.93 131.52 5,651,009 -0.26(-0.20%)
Nov 15, 2022 132.56 132.99 130.75 131.78 2,438,841 +0.12(+0.09%)
Nov 14, 2022 131.55 132.13 131.28 131.66 5,177,743 -0.02(-0.02%)
Nov 11, 2022 131.31 132.13 130.55 131.68 2,619,821 +0.79(+0.60%)
Nov 10, 2022 129.80 131.38 129.04 130.89 3,747,098 +3.02(+2.36%)
Nov 09, 2022 128.49 129.02 127.41 127.87 2,348,623 -0.84(-0.65%)
Nov 08, 2022 128.26 129.57 128.20 128.71 1,723,980 +0.50(+0.39%)
Nov 07, 2022 127.84 128.64 127.29 128.21 3,576,744 +0.89(+0.70%)
Nov 04, 2022 126.34 127.71 126.32 127.32 2,592,854 +1.89(+1.51%)
Nov 03, 2022 124.96 125.87 124.65 125.43 3,855,201 -0.29(-0.23%)
Nov 02, 2022 125.87 125.50 125.72 3,766,859 -0.35(-0.28%)
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.