Skip to main content

Royal Bank of Canada (NY: RY )

90.23 -1.31 (-1.43%)
Streaming Delayed Price Updated: 1:07 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 89.50 92.03 89.18 91.54 1,100,392 +1.97(+2.20%)
Sep 27, 2022 91.02 91.23 89.34 89.57 936,235 -0.63(-0.70%)
Sep 26, 2022 89.76 91.12 89.29 90.20 666,109 -0.58(-0.64%)
Sep 23, 2022 91.42 91.65 89.90 90.78 784,439 -1.90(-2.05%)
Sep 22, 2022 93.50 93.80 92.53 92.68 578,528 -0.71(-0.76%)
Sep 21, 2022 95.51 95.68 93.39 93.39 647,530 -1.85(-1.94%)
Sep 20, 2022 95.57 95.57 94.35 95.24 572,529 -1.02(-1.06%)
Sep 19, 2022 94.29 96.46 93.96 96.26 589,121 +0.95(+1.00%)
Sep 16, 2022 95.50 95.79 94.75 95.31 862,413 -1.36(-1.41%)
Sep 15, 2022 96.35 97.95 95.93 96.67 620,988 +0.25(+0.26%)
Sep 14, 2022 96.85 97.25 95.86 96.42 506,989 +0.04(+0.04%)
Sep 13, 2022 97.46 97.94 96.03 96.38 661,977 -2.93(-2.95%)
Sep 12, 2022 98.95 99.77 98.60 99.31 662,384 +1.27(+1.30%)
Sep 09, 2022 96.84 98.28 96.84 98.04 587,115 +2.10(+2.19%)
Sep 08, 2022 94.10 96.18 93.69 95.94 777,291 +1.47(+1.56%)
Sep 07, 2022 92.93 94.68 92.20 94.47 634,829 +1.31(+1.41%)
Sep 06, 2022 93.90 94.24 92.11 93.16 688,078 -0.48(-0.51%)
Sep 02, 2022 93.70 95.25 93.26 93.64 714,905 +0.99(+1.07%)
Sep 01, 2022 92.33 92.75 91.07 92.65 682,235 -0.39(-0.42%)
Aug 31, 2022 93.93 94.04 93.04 93.04 618,842 -0.99(-1.05%)
Aug 30, 2022 96.26 96.66 93.74 94.03 616,818 -2.14(-2.23%)
Aug 29, 2022 95.01 96.33 94.90 96.17 545,936 +0.32(+0.33%)
Aug 26, 2022 97.79 97.96 95.85 95.85 725,942 -1.49(-1.53%)
Aug 25, 2022 95.33 97.85 95.10 97.34 860,293 +2.33(+2.45%)
Aug 24, 2022 95.00 95.29 93.84 95.01 1,664,031 -2.51(-2.57%)
Aug 23, 2022 97.45 97.93 96.81 97.52 694,169 -0.28(-0.29%)
Aug 22, 2022 98.25 98.29 97.14 97.80 768,838 -1.50(-1.51%)
Aug 19, 2022 99.54 99.80 98.66 99.30 483,049 -0.91(-0.91%)
Aug 18, 2022 100.38 100.50 99.92 100.21 374,988 +0.21(+0.21%)
Aug 17, 2022 99.75 100.27 99.36 100.00 541,225 -0.70(-0.70%)
Aug 16, 2022 99.50 100.98 99.35 100.70 534,744 +1.16(+1.17%)
Aug 15, 2022 98.97 99.62 98.49 99.54 497,771 -0.72(-0.72%)
Aug 12, 2022 99.75 100.45 99.20 100.26 593,133 +0.92(+0.93%)
Aug 11, 2022 99.02 99.80 98.96 99.34 416,722 +0.89(+0.90%)
Aug 10, 2022 97.54 98.95 97.40 98.45 659,797 +2.09(+2.17%)
Aug 09, 2022 96.91 97.09 95.94 96.36 619,652 -0.54(-0.56%)
Aug 08, 2022 98.48 98.48 96.80 96.90 560,233 -0.87(-0.89%)
Aug 05, 2022 97.73 97.98 97.14 97.77 410,749 -0.60(-0.61%)
Aug 04, 2022 98.26 98.42 97.58 98.37 1,099,557 +0.01(+0.01%)
Aug 03, 2022 97.13 98.79 96.94 98.36 720,577 +1.87(+1.94%)
Aug 02, 2022 96.35 97.32 96.00 96.49 552,210 -0.77(-0.79%)
Aug 01, 2022 97.16 97.60 96.75 97.26 453,823 -0.25(-0.26%)
Jul 29, 2022 96.76 98.15 96.53 97.51 656,685 +0.98(+1.02%)
Jul 28, 2022 95.85 96.73 94.78 96.53 834,274 +0.85(+0.89%)
Jul 27, 2022 94.82 96.20 94.56 95.68 854,323 +1.13(+1.20%)
Jul 26, 2022 95.16 96.02 94.16 94.55 535,091 -1.35(-1.41%)
Jul 25, 2022 95.59 96.42 95.31 95.90 1,965,316 +0.16(+0.17%)
Jul 22, 2022 96.53 97.12 95.34 95.74 1,889,948 -0.66(-0.68%)
Jul 21, 2022 95.96 96.57 95.04 96.40 695,898 +0.34(+0.35%)
Jul 20, 2022 95.59 96.20 95.04 96.06 1,331,830 +0.28(+0.29%)
Jul 19, 2022 94.23 95.97 93.60 95.78 947,164 +2.71(+2.91%)
Jul 18, 2022 92.26 94.48 92.26 93.07 1,026,177 +1.95(+2.14%)
Jul 15, 2022 92.20 92.45 90.75 91.12 1,452,020 +0.03(+0.03%)
Jul 14, 2022 95.03 95.09 90.93 91.09 2,289,835 -6.29(-6.46%)
Jul 13, 2022 97.47 97.68 95.95 97.38 1,046,525 -0.63(-0.64%)
Jul 12, 2022 97.38 99.06 97.18 98.01 885,898 +0.09(+0.09%)
Jul 11, 2022 97.75 98.20 97.02 97.92 1,007,219 -0.50(-0.51%)
Jul 08, 2022 98.24 99.15 97.91 98.42 616,602 +0.18(+0.18%)
Jul 07, 2022 96.95 98.77 96.89 98.24 850,254 +1.99(+2.07%)
Jul 06, 2022 95.81 96.45 95.08 96.25 775,066 +0.48(+0.50%)
Jul 05, 2022 96.16 96.50 94.28 95.77 995,465 -1.68(-1.72%)
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.