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 (%)
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%)
Aug 01, 2022 90.40 90.81 90.02 90.50 487,746 -0.23(-0.26%)
Jul 29, 2022 90.03 91.32 89.82 90.73 705,773 +0.91(+1.02%)
Jul 28, 2022 89.18 90.00 88.19 89.82 896,637 +0.79(+0.89%)
Jul 27, 2022 88.22 89.51 87.98 89.03 918,185 +1.05(+1.20%)
Jul 26, 2022 88.54 89.34 87.61 87.97 575,089 -1.26(-1.41%)
Jul 25, 2022 88.94 89.71 88.68 89.23 2,112,226 +1.07(+1.21%)
Jul 22, 2022 88.89 89.43 87.79 88.16 2,052,469 -0.61(-0.68%)
Jul 21, 2022 88.36 88.92 87.51 88.77 755,740 +0.31(+0.35%)
Jul 20, 2022 88.02 88.58 87.51 88.45 1,446,357 +0.26(+0.29%)
Jul 19, 2022 86.77 88.37 86.19 88.20 1,028,613 +2.50(+2.91%)
Jul 18, 2022 84.95 87.00 84.95 85.70 1,114,420 +1.80(+2.14%)
Jul 15, 2022 84.90 85.13 83.56 83.90 1,576,882 +0.03(+0.03%)
Jul 14, 2022 87.51 87.56 83.73 83.88 2,486,743 -5.79(-6.46%)
Jul 13, 2022 89.75 89.95 88.35 89.67 1,136,518 -0.58(-0.64%)
Jul 12, 2022 89.67 91.22 89.48 90.25 962,078 +0.08(+0.09%)
Jul 11, 2022 90.01 90.42 89.34 90.17 1,093,832 -0.46(-0.51%)
Jul 08, 2022 90.46 91.30 90.16 90.63 669,625 +0.17(+0.18%)
Jul 07, 2022 89.27 90.95 89.22 90.46 923,369 +1.83(+2.07%)
Jul 06, 2022 88.22 88.81 87.55 88.63 841,715 +0.44(+0.50%)
Jul 05, 2022 88.55 88.86 86.82 88.19 1,081,067 -1.55(-1.72%)
Jul 01, 2022 88.79 90.07 88.41 89.73 677,071 +0.58(+0.65%)
Jun 30, 2022 89.02 89.37 88.06 89.15 1,081,768 -0.79(-0.88%)
Jun 29, 2022 89.82 90.53 89.41 89.95 866,928 +0.34(+0.38%)
Jun 28, 2022 89.87 90.91 89.23 89.60 860,477 +0.41(+0.46%)
Jun 27, 2022 89.23 89.76 88.46 89.19 946,709 +0.35(+0.39%)
Jun 24, 2022 87.94 89.10 87.76 88.84 1,196,796 +1.39(+1.59%)
Jun 23, 2022 88.84 89.06 86.77 87.45 979,964 -1.63(-1.83%)
Jun 22, 2022 89.17 89.78 88.51 89.08 1,144,830 -1.00(-1.11%)
Jun 21, 2022 89.94 90.52 89.76 90.08 943,340 +2.06(+2.34%)
Jun 17, 2022 88.32 88.91 87.42 88.02 990,742 -0.82(-0.92%)
Jun 16, 2022 89.02 89.41 87.58 88.84 1,207,494 -1.58(-1.75%)
Jun 15, 2022 89.79 91.39 88.82 90.42 1,137,036 +0.87(+0.97%)
Jun 14, 2022 90.52 90.77 88.80 89.56 1,195,671 -0.92(-1.02%)
Jun 13, 2022 90.67 91.19 90.07 90.48 1,551,459 -2.16(-2.34%)
Jun 10, 2022 93.31 93.44 92.06 92.64 1,315,494 -2.25(-2.37%)
Jun 09, 2022 96.39 96.82 94.89 94.89 950,211 -1.89(-1.95%)
Jun 08, 2022 97.56 97.67 96.14 96.78 950,564 -1.07(-1.09%)
Jun 07, 2022 96.59 97.97 96.46 97.85 607,562 +0.86(+0.88%)
Jun 06, 2022 97.06 98.00 96.82 96.99 619,954 +0.52(+0.53%)
Jun 03, 2022 96.71 97.18 96.31 96.47 668,892 -0.87(-0.89%)
Jun 02, 2022 96.54 97.54 96.07 97.34 621,270 +0.84(+0.87%)
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.