Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 91.52 91.57 89.40 89.64 3,002,875 -2.42(-2.63%)
Nov 29, 2021 92.82 93.43 91.90 92.06 1,839,613 +0.16(+0.18%)
Nov 26, 2021 92.97 92.97 91.75 91.90 1,962,406 -2.52(-2.67%)
Nov 24, 2021 93.74 94.71 93.57 94.41 2,299,311 +0.35(+0.38%)
Nov 23, 2021 93.24 94.10 92.95 94.06 4,166,562 +0.24(+0.25%)
Nov 22, 2021 94.60 94.72 93.79 93.82 2,140,995 -0.62(-0.66%)
Nov 19, 2021 94.15 94.62 93.52 94.45 1,479,973 -0.26(-0.28%)
Nov 18, 2021 94.86 94.75 94.23 94.71 1,288,169 -0.14(-0.15%)
Nov 17, 2021 95.54 95.67 94.61 94.86 681,490 -0.70(-0.73%)
Nov 16, 2021 95.78 95.90 95.17 95.55 1,197,648 -0.23(-0.24%)
Nov 15, 2021 96.50 96.76 95.63 95.78 751,710 -0.33(-0.35%)
Nov 12, 2021 95.92 96.17 95.47 96.11 498,385 +0.33(+0.34%)
Nov 11, 2021 95.80 96.03 95.44 95.79 549,918 -0.11(-0.11%)
Nov 10, 2021 96.34 95.90 732,483 -0.29(-0.30%)
Nov 09, 2021 95.82 96.29 95.38 96.19 895,562 +0.19(+0.20%)
Nov 08, 2021 96.58 96.67 95.71 96.00 662,821 -0.06(-0.07%)
Nov 05, 2021 96.68 96.87 95.99 96.06 770,492 -0.20(-0.21%)
Nov 04, 2021 96.46 96.59 95.68 96.26 1,027,837 -0.30(-0.31%)
Nov 03, 2021 95.29 96.71 95.20 96.56 1,685,700 +1.13(+1.19%)
Nov 02, 2021 94.30 95.69 93.90 95.43 1,823,669 +0.81(+0.86%)
Nov 01, 2021 94.65 94.48 94.17 94.61 700,282 +0.46(+0.49%)
Oct 29, 2021 95.95 95.95 94.06 94.15 1,391,252 -2.02(-2.10%)
Oct 28, 2021 96.21 96.51 95.95 96.17 808,621 +0.26(+0.27%)
Oct 27, 2021 96.59 97.26 95.89 95.91 1,107,922 -1.00(-1.04%)
Oct 26, 2021 96.97 96.87 96.91 939,621 +0.10(+0.10%)
Oct 25, 2021 96.97 97.10 96.09 96.81 2,431,896 +0.07(+0.07%)
Oct 22, 2021 96.35 97.05 96.26 96.74 1,037,557 +0.70(+0.73%)
Oct 21, 2021 95.98 96.69 95.88 96.04 2,008,240 -0.25(-0.26%)
Oct 20, 2021 95.59 96.47 95.49 96.29 1,017,634 +0.73(+0.76%)
Oct 19, 2021 95.53 95.96 95.32 95.57 697,598 +0.45(+0.47%)
Oct 18, 2021 94.42 95.44 94.33 95.12 998,327 +0.40(+0.43%)
Oct 15, 2021 94.27 94.97 94.27 94.71 1,017,816 +0.58(+0.62%)
Oct 14, 2021 93.61 94.23 93.59 94.13 912,053 +1.36(+1.47%)
Oct 13, 2021 92.50 92.88 91.75 92.77 745,822 +0.37(+0.40%)
Oct 12, 2021 92.43 92.85 91.88 92.40 701,684 +0.16(+0.18%)
Oct 11, 2021 92.78 93.14 92.16 92.24 369,144 -0.24(-0.26%)
Oct 08, 2021 91.81 92.72 91.40 92.48 924,946 +0.92(+1.01%)
Oct 07, 2021 91.19 91.75 91.19 91.55 773,076 +0.74(+0.81%)
Oct 06, 2021 90.23 90.88 89.70 90.82 978,982 -0.02(-0.02%)
Oct 05, 2021 90.48 91.30 90.17 90.84 1,176,384 +0.77(+0.86%)
Oct 04, 2021 89.76 91.12 89.61 90.06 936,240 +0.44(+0.49%)
Oct 01, 2021 89.33 90.10 88.48 89.62 1,002,549 +0.31(+0.34%)
Sep 30, 2021 89.51 90.05 88.91 89.32 1,165,900 +0.22(+0.24%)
Sep 29, 2021 89.61 89.97 89.09 89.10 1,088,943 -0.50(-0.56%)
Sep 28, 2021 90.76 90.76 89.11 89.61 2,361,160 -1.39(-1.53%)
Sep 27, 2021 90.87 91.36 90.87 91.00 3,166,227 +0.25(+0.28%)
Sep 24, 2021 90.74 90.86 90.19 90.75 677,349 -0.09(-0.10%)
Sep 23, 2021 89.85 90.93 89.84 90.84 1,066,338 +1.95(+2.19%)
Sep 22, 2021 88.40 89.45 88.30 88.89 1,071,187 +1.04(+1.19%)
Sep 21, 2021 88.80 88.99 87.77 87.85 937,582 -0.40(-0.46%)
Sep 20, 2021 88.46 88.56 86.96 88.25 1,807,928 -1.64(-1.83%)
Sep 17, 2021 91.46 91.73 89.88 89.89 1,748,058 -1.85(-2.02%)
Sep 16, 2021 92.17 92.42 91.29 91.74 814,141 -0.38(-0.41%)
Sep 15, 2021 91.09 92.26 90.81 92.12 962,247 +1.21(+1.33%)
Sep 14, 2021 92.06 92.14 90.81 90.91 703,041 -0.77(-0.84%)
Sep 13, 2021 92.08 92.75 91.38 91.68 712,629 -0.11(-0.12%)
Sep 10, 2021 92.75 92.82 91.78 91.79 571,209 -0.36(-0.39%)
Sep 09, 2021 91.50 92.59 91.50 92.15 640,166 +0.62(+0.68%)
Sep 08, 2021 92.12 92.51 91.52 91.53 731,794 -0.66(-0.72%)
Sep 07, 2021 92.64 92.95 92.17 92.19 760,514 -0.63(-0.68%)
Sep 03, 2021 92.86 93.03 92.49 92.82 502,991 +0.06(+0.07%)
Sep 02, 2021 92.38 92.88 92.21 92.76 566,201 +0.65(+0.70%)
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.