Skip to main content

Royal Bank of Canada (NY: RY )

123.06 +0.50 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 92.60 92.68 91.89 92.11 840,789 -0.15(-0.17%)
Aug 31, 2021 93.49 93.78 92.21 92.26 1,231,570 -1.11(-1.19%)
Aug 30, 2021 94.38 94.39 93.33 93.38 3,576,456 -0.62(-0.66%)
Aug 27, 2021 93.82 94.37 93.31 94.00 969,478 +0.25(+0.27%)
Aug 26, 2021 94.84 95.20 93.68 93.74 1,264,805 -1.14(-1.20%)
Aug 25, 2021 94.15 95.53 93.99 94.89 1,790,356 +0.86(+0.92%)
Aug 24, 2021 93.59 94.21 93.26 94.02 1,105,319 +0.50(+0.54%)
Aug 23, 2021 93.00 93.61 92.87 93.52 927,156 +1.30(+1.41%)
Aug 20, 2021 90.73 92.26 90.48 92.22 1,075,879 +0.99(+1.08%)
Aug 19, 2021 91.77 91.78 90.82 91.23 1,221,651 -1.51(-1.63%)
Aug 18, 2021 92.93 93.29 92.68 92.74 849,688 -0.28(-0.30%)
Aug 17, 2021 93.25 93.31 92.34 93.02 1,522,060 -0.67(-0.72%)
Aug 16, 2021 93.60 93.76 93.05 93.69 511,158 -0.34(-0.36%)
Aug 13, 2021 94.09 94.36 93.74 94.03 442,130 +0.02(+0.02%)
Aug 12, 2021 94.17 94.19 93.52 94.01 622,104 -0.04(-0.05%)
Aug 11, 2021 93.56 94.24 93.56 94.06 709,596 +0.66(+0.70%)
Aug 10, 2021 92.37 93.46 92.23 93.40 870,905 +1.10(+1.20%)
Aug 09, 2021 92.38 92.44 92.08 92.30 662,918 -0.01(-0.01%)
Aug 06, 2021 91.90 92.47 91.89 92.31 863,549 +0.40(+0.44%)
Aug 05, 2021 91.43 92.08 91.37 91.90 1,299,845 +0.92(+1.02%)
Aug 04, 2021 90.12 91.16 90.12 90.98 775,294 +0.52(+0.58%)
Aug 03, 2021 89.96 90.74 89.54 90.46 864,929 +0.23(+0.26%)
Aug 02, 2021 91.11 91.83 89.87 90.23 894,695 -0.58(-0.64%)
Jul 30, 2021 91.50 91.64 90.37 90.81 1,151,548 -0.82(-0.89%)
Jul 29, 2021 91.24 91.90 91.24 91.63 869,892 +0.91(+1.00%)
Jul 28, 2021 90.39 90.93 89.87 90.72 818,938 +0.49(+0.55%)
Jul 27, 2021 89.52 90.84 89.52 90.23 987,364 +0.13(+0.14%)
Jul 26, 2021 89.37 90.13 89.31 90.10 751,587 +0.34(+0.38%)
Jul 23, 2021 89.35 90.00 89.35 89.76 2,236,173 +0.62(+0.70%)
Jul 22, 2021 89.48 89.66 88.72 89.14 973,730 -0.33(-0.37%)
Jul 21, 2021 88.93 89.70 88.86 89.47 2,042,375 +0.98(+1.11%)
Jul 20, 2021 87.73 88.75 87.26 88.49 3,648,783 +0.75(+0.85%)
Jul 19, 2021 88.64 88.64 87.27 87.74 1,930,937 -2.21(-2.45%)
Jul 16, 2021 91.36 91.49 89.86 89.95 858,143 -1.31(-1.43%)
Jul 15, 2021 91.13 91.66 90.94 91.26 798,497 -0.36(-0.40%)
Jul 14, 2021 91.36 92.03 91.13 91.62 792,825 +0.66(+0.72%)
Jul 13, 2021 91.01 91.31 90.54 90.96 893,788 -0.26(-0.28%)
Jul 12, 2021 89.90 91.28 89.77 91.22 675,136 +0.92(+1.02%)
Jul 09, 2021 90.14 90.66 89.53 90.31 947,501 +0.98(+1.10%)
Jul 08, 2021 88.82 89.35 88.04 89.33 1,958,786 -0.38(-0.43%)
Jul 07, 2021 90.03 90.16 89.57 89.71 781,375 -0.16(-0.18%)
Jul 06, 2021 90.79 90.82 89.53 89.87 843,584 -1.11(-1.22%)
Jul 02, 2021 90.74 91.18 90.52 90.98 579,566 +0.12(+0.13%)
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.