Skip to main content

Royal Bank of Canada (NY: RY )

122.56 -0.30 (-0.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 64.50 64.70 64.20 64.34 831,936 -0.04(-0.06%)
Sep 27, 2018 64.28 64.66 64.20 64.38 717,762 +0.02(+0.04%)
Sep 26, 2018 64.76 65.01 64.28 64.36 718,508 -0.37(-0.57%)
Sep 25, 2018 64.75 64.98 64.65 64.73 715,535 +0.10(+0.15%)
Sep 24, 2018 64.85 64.85 64.43 64.63 732,287 -0.03(-0.05%)
Sep 21, 2018 65.13 65.13 64.65 64.66 1,229,895 -0.38(-0.58%)
Sep 20, 2018 64.89 65.17 64.77 65.04 938,537 +0.46(+0.71%)
Sep 19, 2018 64.35 64.59 64.16 64.58 740,172 +0.32(+0.50%)
Sep 18, 2018 63.87 64.40 63.73 64.26 630,811 +0.55(+0.87%)
Sep 17, 2018 63.54 63.83 63.51 63.71 553,269 +0.26(+0.40%)
Sep 14, 2018 63.46 63.60 63.26 63.45 617,565 -0.10(-0.15%)
Sep 13, 2018 63.75 63.96 63.38 63.55 599,766 -0.18(-0.29%)
Sep 12, 2018 63.63 63.91 63.36 63.73 958,114 +0.24(+0.38%)
Sep 11, 2018 63.23 63.55 63.05 63.49 894,346 +0.30(+0.47%)
Sep 10, 2018 63.43 63.50 63.17 63.19 564,329 +0.12(+0.19%)
Sep 07, 2018 63.40 63.40 62.84 63.07 591,018 -0.44(-0.69%)
Sep 06, 2018 63.11 63.63 62.75 63.51 743,924 +0.32(+0.51%)
Sep 05, 2018 63.25 63.36 62.88 63.19 1,652,962 -0.02(-0.03%)
Sep 04, 2018 63.15 63.36 62.73 63.21 1,230,864 -0.59(-0.93%)
Aug 31, 2018 63.80 63.80 63.80 0 -0.99(-1.52%)
Aug 30, 2018 64.51 64.92 64.34 64.79 942,261 -0.15(-0.23%)
Aug 29, 2018 64.36 65.04 64.17 64.94 1,109,216 +0.54(+0.83%)
Aug 28, 2018 64.74 64.79 64.28 64.40 868,487 +0.04(+0.06%)
Aug 27, 2018 63.97 64.51 63.92 64.36 1,668,743 +0.53(+0.83%)
Aug 24, 2018 63.75 64.08 63.54 63.83 659,317 +0.20(+0.32%)
Aug 23, 2018 63.84 63.99 63.59 63.63 827,329 -0.55(-0.86%)
Aug 22, 2018 63.39 64.30 62.95 64.19 1,045,067 +1.22(+1.94%)
Aug 21, 2018 63.39 63.54 62.97 62.97 1,158,695 -0.34(-0.54%)
Aug 20, 2018 63.03 63.35 62.96 63.31 630,491 +0.14(+0.22%)
Aug 17, 2018 62.43 63.28 62.43 63.18 980,127 +1.04(+1.67%)
Aug 16, 2018 62.10 62.45 62.10 62.14 667,743 +0.18(+0.30%)
Aug 15, 2018 61.97 62.11 61.61 61.96 795,759 -0.67(-1.08%)
Aug 14, 2018 62.16 62.68 62.16 62.63 671,215 +0.71(+1.15%)
Aug 13, 2018 61.81 62.13 61.75 61.92 590,367 +0.04(+0.06%)
Aug 10, 2018 62.09 62.34 61.70 61.88 723,754 -0.82(-1.31%)
Aug 09, 2018 62.34 62.73 62.25 62.70 583,603 +0.34(+0.55%)
Aug 08, 2018 61.83 62.51 61.66 62.35 872,868 +0.59(+0.96%)
Aug 07, 2018 62.86 62.92 61.63 61.76 954,921 -0.83(-1.33%)
Aug 06, 2018 62.66 62.75 62.46 62.59 334,613 -0.08(-0.13%)
Aug 03, 2018 62.58 62.79 62.52 62.67 508,509 +0.13(+0.21%)
Aug 02, 2018 62.41 62.68 62.09 62.54 516,296 -0.29(-0.46%)
Aug 01, 2018 62.52 62.94 62.45 62.83 711,185 +0.27(+0.44%)
Jul 31, 2018 62.41 62.79 62.11 62.56 1,017,514 +0.17(+0.27%)
Jul 30, 2018 62.26 62.61 62.23 62.39 940,043 +0.27(+0.44%)
Jul 27, 2018 62.14 62.29 61.95 62.12 1,498,732 +0.05(+0.08%)
Jul 26, 2018 62.01 62.29 61.80 62.07 853,718 -0.03(-0.05%)
Jul 25, 2018 61.72 62.18 61.50 62.10 1,013,948 +0.35(+0.56%)
Jul 24, 2018 61.67 61.92 61.57 61.75 1,091,473 +0.27(+0.44%)
Jul 23, 2018 61.41 61.56 61.28 61.48 588,032 +0.02(+0.03%)
Jul 20, 2018 61.30 61.54 61.16 61.47 771,491 +0.71(+1.16%)
Jul 19, 2018 60.86 61.08 60.63 60.76 734,161 -0.52(-0.84%)
Jul 18, 2018 61.44 61.47 61.15 61.28 723,383 -0.17(-0.28%)
Jul 17, 2018 61.44 61.66 61.25 61.45 645,617 -0.21(-0.34%)
Jul 16, 2018 61.33 61.80 61.32 61.66 679,382 +0.37(+0.60%)
Jul 13, 2018 61.22 61.33 61.06 61.29 449,525 -0.02(-0.04%)
Jul 12, 2018 60.96 61.36 60.87 61.32 661,741 +0.76(+1.26%)
Jul 11, 2018 61.21 61.25 60.46 60.55 806,686 -0.87(-1.41%)
Jul 10, 2018 61.12 61.46 60.97 61.42 692,689 +0.33(+0.55%)
Jul 09, 2018 61.05 61.28 60.95 61.09 732,696 +0.32(+0.52%)
Jul 06, 2018 60.24 60.86 60.18 60.77 527,718 +0.51(+0.84%)
Jul 05, 2018 60.19 60.39 59.90 60.26 679,249 +0.28(+0.46%)
Jul 03, 2018 59.98 59.98 59.98 0 +0.48(+0.80%)
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.