Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 63.78 64.19 63.76 63.84 782,324 +0.06(+0.10%)
Sep 27, 2019 63.93 64.16 63.54 63.78 1,073,997 +0.14(+0.22%)
Sep 26, 2019 63.76 63.92 63.64 63.64 957,441 -0.09(-0.14%)
Sep 25, 2019 63.31 63.91 63.20 63.72 1,252,896 +0.29(+0.46%)
Sep 24, 2019 63.77 64.03 63.30 63.43 1,341,561 -0.27(-0.42%)
Sep 23, 2019 63.61 63.87 63.51 63.70 918,923 -0.26(-0.41%)
Sep 20, 2019 63.42 64.11 63.39 63.96 1,571,712 +0.57(+0.91%)
Sep 19, 2019 62.94 63.60 62.94 63.38 1,145,609 +0.44(+0.70%)
Sep 18, 2019 62.77 63.15 62.74 62.94 1,229,825 +0.06(+0.09%)
Sep 17, 2019 62.27 63.20 62.12 62.89 1,051,853 +0.35(+0.57%)
Sep 16, 2019 62.15 62.62 61.86 62.53 1,147,615 +0.13(+0.21%)
Sep 13, 2019 62.09 62.54 61.92 62.40 2,238,892 +0.42(+0.69%)
Sep 12, 2019 61.29 62.14 61.20 61.98 2,530,353 +0.42(+0.69%)
Sep 11, 2019 60.85 61.63 60.69 61.55 2,639,323 +0.32(+0.53%)
Sep 10, 2019 60.50 61.35 60.42 61.23 954,277 +0.74(+1.22%)
Sep 09, 2019 60.48 60.55 60.19 60.49 1,033,996 +0.28(+0.46%)
Sep 06, 2019 60.04 60.32 59.90 60.21 714,091 +0.39(+0.64%)
Sep 05, 2019 59.44 60.16 59.44 59.83 876,044 +0.72(+1.22%)
Sep 04, 2019 58.99 59.25 58.83 59.10 912,104 +0.46(+0.79%)
Sep 03, 2019 58.66 58.69 58.02 58.64 790,595 -0.17(-0.28%)
Aug 30, 2019 59.04 59.34 58.70 58.81 924,491 -0.03(-0.05%)
Aug 29, 2019 58.36 59.11 58.36 58.84 851,234 +0.71(+1.22%)
Aug 28, 2019 57.81 58.43 57.78 58.13 773,327 +0.24(+0.41%)
Aug 27, 2019 58.20 58.41 57.71 57.89 956,662 -0.21(-0.37%)
Aug 26, 2019 58.13 58.44 57.88 58.11 902,602 +0.32(+0.56%)
Aug 23, 2019 58.57 58.85 57.57 57.78 1,196,804 -0.97(-1.65%)
Aug 22, 2019 59.23 59.36 58.73 58.75 1,128,321 -0.28(-0.48%)
Aug 21, 2019 58.26 59.70 58.26 59.03 1,670,229 +0.47(+0.81%)
Aug 20, 2019 59.11 59.11 58.48 58.56 1,052,050 -0.70(-1.18%)
Aug 19, 2019 59.69 59.69 59.19 59.26 892,481 +0.17(+0.28%)
Aug 16, 2019 58.92 59.32 58.56 59.10 1,001,659 +0.79(+1.35%)
Aug 15, 2019 58.30 58.55 57.90 58.31 980,694 -0.02(-0.04%)
Aug 14, 2019 58.99 59.29 58.20 58.33 1,283,005 -1.55(-2.59%)
Aug 13, 2019 59.07 60.21 58.97 59.88 1,505,772 +0.51(+0.86%)
Aug 12, 2019 59.69 59.85 59.18 59.37 580,524 -0.80(-1.33%)
Aug 09, 2019 60.52 60.68 59.95 60.17 867,791 -0.37(-0.61%)
Aug 08, 2019 60.25 60.91 60.02 60.54 815,310 +0.63(+1.05%)
Aug 07, 2019 59.15 60.11 58.95 59.91 2,118,104 +0.09(+0.14%)
Aug 06, 2019 59.95 60.09 59.07 59.83 2,897,921 +0.08(+0.13%)
Aug 05, 2019 60.03 60.09 59.57 59.75 1,463,014 -1.06(-1.75%)
Aug 02, 2019 60.88 61.11 60.17 60.81 1,292,152 -0.36(-0.59%)
Aug 01, 2019 61.91 62.09 61.09 61.17 938,898 -0.90(-1.44%)
Jul 31, 2019 62.31 62.52 61.61 62.07 918,864 -0.26(-0.42%)
Jul 30, 2019 62.17 62.33 61.94 62.33 641,864 -0.30(-0.48%)
Jul 29, 2019 62.57 62.90 62.48 62.63 635,945 +0.05(+0.09%)
Jul 26, 2019 62.59 62.68 62.33 62.57 638,321 +0.12(+0.19%)
Jul 25, 2019 62.89 62.89 62.26 62.46 677,813 -0.36(-0.58%)
Jul 24, 2019 62.53 62.86 62.31 62.82 848,802 +0.48(+0.77%)
Jul 23, 2019 62.08 62.43 61.98 62.34 892,803 +0.29(+0.46%)
Jul 22, 2019 62.28 62.52 61.85 62.05 1,980,266 -0.33(-0.52%)
Jul 19, 2019 62.22 62.60 62.13 62.38 1,059,362 +0.05(+0.09%)
Jul 18, 2019 61.86 62.36 61.85 62.32 810,217 +0.28(+0.45%)
Jul 17, 2019 62.07 62.26 61.84 62.04 755,483 +0.01(+0.01%)
Jul 16, 2019 62.23 62.42 61.96 62.03 753,247 -0.01(-0.01%)
Jul 15, 2019 62.21 62.32 61.83 62.04 840,214 -0.12(-0.19%)
Jul 12, 2019 62.62 62.62 62.03 62.16 716,714 -0.26(-0.42%)
Jul 11, 2019 62.38 62.64 62.23 62.42 693,037 -0.01(-0.01%)
Jul 10, 2019 62.71 62.90 62.34 62.43 1,030,634 +0.00(+0.00%)
Jul 09, 2019 62.03 62.49 62.03 62.43 813,502 +0.02(+0.04%)
Jul 08, 2019 62.52 62.59 62.29 62.41 1,782,580 -0.40(-0.63%)
Jul 05, 2019 62.55 62.80 62.40 62.80 1,433,172 +0.10(+0.16%)
Jul 03, 2019 62.35 62.82 62.33 62.70 3,339,690 +0.61(+0.99%)
Jul 02, 2019 62.04 62.26 61.88 62.09 3,208,040 +0.22(+0.35%)
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.