Skip to main content

Royal Bank of Canada (NY: RY )

99.78 +1.37 (+1.39%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 93.95 94.52 93.33 93.75 1,110,781 +0.23(+0.24%)
Sep 29, 2021 94.06 94.43 93.52 93.52 1,037,463 -0.53(-0.56%)
Sep 28, 2021 95.26 95.26 93.53 94.05 2,249,535 -1.46(-1.53%)
Sep 27, 2021 95.38 95.89 95.38 95.51 3,016,543 +0.26(+0.28%)
Sep 24, 2021 95.24 95.37 94.66 95.25 645,327 -0.09(-0.10%)
Sep 23, 2021 94.31 95.44 94.30 95.34 1,015,926 +2.05(+2.19%)
Sep 22, 2021 92.79 93.89 92.68 93.30 1,020,546 +1.09(+1.19%)
Sep 21, 2021 93.20 93.40 92.13 92.21 893,257 -0.42(-0.46%)
Sep 20, 2021 92.85 92.95 91.28 92.63 1,722,458 -1.72(-1.83%)
Sep 17, 2021 96.00 96.29 94.33 94.35 1,665,418 -1.94(-2.02%)
Sep 16, 2021 96.75 97.00 95.82 96.30 775,652 -0.40(-0.41%)
Sep 15, 2021 95.61 96.84 95.31 96.69 916,757 +1.27(+1.33%)
Sep 14, 2021 96.62 96.71 95.32 95.42 669,805 -0.81(-0.84%)
Sep 13, 2021 96.65 97.35 95.91 96.23 678,939 -0.11(-0.12%)
Sep 10, 2021 97.35 97.43 96.33 96.34 544,205 -0.38(-0.39%)
Sep 09, 2021 96.04 97.18 96.04 96.72 609,902 +0.65(+0.68%)
Sep 08, 2021 96.69 97.11 96.06 96.07 697,199 -0.70(-0.72%)
Sep 07, 2021 97.24 97.56 96.75 96.77 724,560 -0.66(-0.68%)
Sep 03, 2021 97.47 97.64 97.08 97.43 479,212 +0.07(+0.07%)
Sep 02, 2021 96.96 97.49 96.79 97.36 539,433 +0.68(+0.70%)
Sep 01, 2021 97.20 97.28 96.45 96.68 801,040 -0.16(-0.17%)
Aug 31, 2021 98.13 98.43 96.79 96.84 1,173,347 -1.17(-1.19%)
Aug 30, 2021 99.07 99.08 97.96 98.01 3,407,378 -0.65(-0.66%)
Aug 27, 2021 98.47 99.06 97.93 98.66 923,645 +0.26(+0.27%)
Aug 26, 2021 99.55 99.92 98.33 98.40 1,205,011 -1.20(-1.20%)
Aug 25, 2021 98.82 100.27 98.65 99.59 1,705,717 +0.90(+0.92%)
Aug 24, 2021 98.24 98.89 97.89 98.69 1,053,064 +0.53(+0.54%)
Aug 23, 2021 97.61 98.26 97.48 98.16 883,324 +1.37(+1.41%)
Aug 20, 2021 95.23 96.84 94.97 96.79 1,025,017 +1.04(+1.08%)
Aug 19, 2021 96.32 96.33 95.32 95.76 1,163,897 -1.58(-1.63%)
Aug 18, 2021 97.54 97.92 97.28 97.34 809,518 -0.29(-0.30%)
Aug 17, 2021 97.88 97.94 96.93 97.63 1,450,104 -0.71(-0.72%)
Aug 16, 2021 98.25 98.42 97.67 98.34 486,993 -0.36(-0.36%)
Aug 13, 2021 98.75 99.04 98.39 98.70 421,229 +0.02(+0.02%)
Aug 12, 2021 98.84 98.87 98.16 98.68 592,694 -0.05(-0.05%)
Aug 11, 2021 98.20 98.92 98.20 98.73 676,050 +0.69(+0.70%)
Aug 10, 2021 96.95 98.10 96.80 98.04 829,733 +1.16(+1.20%)
Aug 09, 2021 96.96 97.03 96.65 96.88 631,578 -0.01(-0.01%)
Aug 06, 2021 96.46 97.06 96.45 96.89 822,724 +0.42(+0.44%)
Aug 05, 2021 95.97 96.65 95.91 96.46 1,238,394 +0.97(+1.02%)
Aug 04, 2021 94.59 95.68 94.59 95.49 738,641 +0.55(+0.58%)
Aug 03, 2021 94.42 95.24 93.99 94.95 824,039 +0.25(+0.26%)
Aug 02, 2021 95.64 96.39 94.33 94.70 852,398 -0.61(-0.64%)
Jul 30, 2021 96.04 96.18 94.85 95.31 1,097,108 -0.86(-0.89%)
Jul 29, 2021 95.77 96.46 95.77 96.17 828,767 +0.95(+1.00%)
Jul 28, 2021 94.87 95.44 94.33 95.22 780,222 +0.52(+0.55%)
Jul 27, 2021 93.96 95.34 93.96 94.70 940,686 +0.13(+0.14%)
Jul 26, 2021 93.81 94.60 93.74 94.57 716,056 +0.36(+0.38%)
Jul 23, 2021 93.78 94.47 93.78 94.21 2,130,457 +0.86(+0.92%)
Jul 22, 2021 93.71 93.90 92.92 93.35 929,757 -0.34(-0.37%)
Jul 21, 2021 93.14 93.94 93.07 93.70 1,950,143 +1.03(+1.11%)
Jul 20, 2021 91.88 92.94 91.39 92.67 3,484,007 +0.78(+0.85%)
Jul 19, 2021 92.83 92.83 91.40 91.89 1,843,737 -2.31(-2.45%)
Jul 16, 2021 95.68 95.82 94.11 94.20 819,390 -1.37(-1.43%)
Jul 15, 2021 95.44 95.99 95.24 95.57 762,437 -0.38(-0.40%)
Jul 14, 2021 95.68 96.38 95.44 95.96 757,021 +0.69(+0.72%)
Jul 13, 2021 95.31 95.63 94.82 95.27 853,425 -0.27(-0.28%)
Jul 12, 2021 94.15 95.59 94.02 95.54 644,647 +0.96(+1.02%)
Jul 09, 2021 94.40 94.95 93.77 94.58 904,712 +1.03(+1.10%)
Jul 08, 2021 93.02 93.58 92.21 93.55 1,870,329 -0.40(-0.43%)
Jul 07, 2021 94.29 94.43 93.81 93.95 746,089 -0.17(-0.18%)
Jul 06, 2021 95.09 95.12 93.76 94.12 805,488 -1.17(-1.22%)
Jul 02, 2021 95.03 95.49 94.80 95.28 553,393 +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.