Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 86.37 87.21 86.32 86.93 577,979 +0.21(+0.24%)
Oct 28, 2022 86.27 86.91 86.08 86.73 636,141 +0.28(+0.33%)
Oct 27, 2022 86.76 87.58 86.20 86.44 486,933 +0.29(+0.34%)
Oct 26, 2022 85.49 87.04 85.35 86.15 832,297 +0.58(+0.68%)
Oct 25, 2022 84.02 85.79 83.99 85.57 2,043,207 +1.08(+1.27%)
Oct 24, 2022 84.78 84.88 83.82 84.49 2,207,448 +0.08(+0.10%)
Oct 21, 2022 82.61 84.48 81.94 84.41 828,688 +2.19(+2.66%)
Oct 20, 2022 83.30 84.15 81.84 82.22 1,867,115 -1.14(-1.37%)
Oct 19, 2022 83.69 83.88 82.44 83.37 484,223 -0.69(-0.82%)
Oct 18, 2022 85.11 85.45 83.68 84.06 1,217,530 +0.33(+0.39%)
Oct 17, 2022 83.38 84.43 83.10 83.73 582,582 +2.03(+2.48%)
Oct 14, 2022 82.94 83.59 81.58 81.70 698,003 -0.86(-1.04%)
Oct 13, 2022 78.35 83.22 77.81 82.56 1,194,841 +2.70(+3.38%)
Oct 12, 2022 79.56 80.50 79.22 79.86 746,027 +0.30(+0.37%)
Oct 11, 2022 81.31 81.31 79.35 79.56 1,000,603 -2.06(-2.52%)
Oct 10, 2022 82.48 82.66 81.49 81.62 541,453 -0.32(-0.39%)
Oct 07, 2022 83.99 84.13 81.81 81.94 1,218,291 -2.35(-2.79%)
Oct 06, 2022 86.92 87.24 83.67 84.29 1,115,410 -3.32(-3.79%)
Oct 05, 2022 87.04 87.77 86.51 87.61 1,116,444 -0.98(-1.10%)
Oct 04, 2022 86.60 88.87 86.41 88.59 1,119,237 +2.98(+3.48%)
Oct 03, 2022 84.90 86.25 84.42 85.61 1,047,496 +1.83(+2.19%)
Sep 30, 2022 84.76 85.45 83.55 83.78 981,190 -0.74(-0.88%)
Sep 29, 2022 84.50 84.85 83.41 84.52 865,959 -0.65(-0.76%)
Sep 28, 2022 83.28 85.63 82.98 85.17 1,182,648 +1.83(+2.20%)
Sep 27, 2022 84.69 84.88 83.13 83.34 1,006,220 -0.59(-0.70%)
Sep 26, 2022 83.52 84.78 83.08 83.93 715,901 -0.54(-0.64%)
Sep 23, 2022 85.06 85.28 83.65 84.47 843,077 -1.77(-2.05%)
Sep 22, 2022 87.00 87.28 86.09 86.23 621,773 -0.66(-0.76%)
Sep 21, 2022 88.87 89.03 86.89 86.89 695,933 -1.72(-1.94%)
Sep 20, 2022 88.92 88.92 87.79 88.62 615,326 -0.95(-1.06%)
Sep 19, 2022 87.73 89.75 87.42 89.56 633,158 +0.88(+1.00%)
Sep 16, 2022 88.86 89.13 88.16 88.68 926,879 -1.27(-1.41%)
Sep 15, 2022 89.65 91.14 89.26 89.95 667,407 +0.23(+0.26%)
Sep 14, 2022 90.11 90.49 89.19 89.71 544,887 +0.04(+0.04%)
Sep 13, 2022 90.68 91.13 89.35 89.68 711,460 -2.73(-2.95%)
Sep 12, 2022 92.07 92.83 91.74 92.40 711,898 +1.18(+1.30%)
Sep 09, 2022 90.10 91.44 90.10 91.22 631,002 +1.95(+2.19%)
Sep 08, 2022 87.56 89.49 87.17 89.27 835,394 +1.37(+1.56%)
Sep 07, 2022 86.47 88.09 85.79 87.90 682,283 +1.22(+1.41%)
Sep 06, 2022 87.37 87.69 85.70 86.68 739,512 -0.45(-0.51%)
Sep 02, 2022 87.18 88.63 86.77 87.13 768,345 +0.92(+1.07%)
Sep 01, 2022 85.91 86.30 84.74 86.21 733,233 -0.36(-0.42%)
Aug 31, 2022 87.40 87.50 86.57 86.57 665,101 -0.92(-1.05%)
Aug 30, 2022 89.56 89.94 87.22 87.49 662,926 -1.99(-2.23%)
Aug 29, 2022 88.40 89.63 88.30 89.48 586,745 +0.30(+0.33%)
Aug 26, 2022 90.99 91.15 89.18 89.18 780,207 -1.39(-1.53%)
Aug 25, 2022 88.70 91.04 88.49 90.57 924,601 +2.17(+2.45%)
Aug 24, 2022 88.39 88.66 87.31 88.40 1,788,419 -2.34(-2.57%)
Aug 23, 2022 90.67 91.12 90.08 90.74 746,059 -0.26(-0.29%)
Aug 22, 2022 91.42 91.45 90.38 91.00 826,309 -1.40(-1.51%)
Aug 19, 2022 92.62 92.86 91.80 92.39 519,157 -0.85(-0.91%)
Aug 18, 2022 93.40 93.51 92.97 93.24 403,018 +0.20(+0.21%)
Aug 17, 2022 92.81 93.30 92.45 93.04 581,682 -0.65(-0.70%)
Aug 16, 2022 92.58 93.96 92.44 93.70 574,716 +1.08(+1.17%)
Aug 15, 2022 92.09 92.69 91.64 92.62 534,980 -0.67(-0.72%)
Aug 12, 2022 92.81 93.46 92.30 93.29 637,470 +0.86(+0.93%)
Aug 11, 2022 92.13 92.86 92.08 92.43 447,872 +0.83(+0.90%)
Aug 10, 2022 90.76 92.07 90.63 91.60 709,117 +1.94(+2.17%)
Aug 09, 2022 90.17 90.34 89.27 89.66 665,971 -0.50(-0.56%)
Aug 08, 2022 91.63 91.63 90.07 90.16 602,111 -0.81(-0.89%)
Aug 05, 2022 90.93 91.17 90.38 90.97 441,453 -0.56(-0.61%)
Aug 04, 2022 91.43 91.57 90.79 91.53 1,181,750 +0.01(+0.01%)
Aug 03, 2022 90.37 91.92 90.20 91.52 774,441 +1.74(+1.94%)
Aug 02, 2022 89.65 90.55 89.32 89.78 593,488 -0.72(-0.79%)
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.