Royal Bank of Canada (TSX: RY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2024	154.20	154.43	151.57	152.37	5,982,303	-1.91(-1.24%)
Jul 31, 2024	154.09	155.22	153.60	154.28	2,521,678	+0.38(+0.25%)
Jul 30, 2024	153.43	154.94	152.80	153.90	4,566,343	+1.21(+0.79%)
Jul 29, 2024	153.14	153.53	152.40	152.69	9,711,477	-0.44(-0.29%)
Jul 26, 2024	151.76	153.48	151.54	153.13	12,298,344	+1.61(+1.06%)
Jul 25, 2024	150.44	151.97	150.19	151.52	19,095,616	-0.69(-0.45%)
Jul 24, 2024	152.03	152.83	151.53	152.21	11,139,345	-0.04(-0.03%)
Jul 23, 2024	153.96	153.96	152.11	152.25	10,546,556	-1.31(-0.85%)
Jul 22, 2024	153.50	153.95	152.95	153.56	8,307,936	+0.92(+0.60%)
Jul 19, 2024	153.61	154.59	152.38	152.64	10,742,251	-1.11(-0.72%)
Jul 18, 2024	153.30	154.16	152.90	153.75	8,725,122	+0.43(+0.28%)
Jul 17, 2024	150.21	153.68	150.21	153.32	5,599,849	+2.22(+1.47%)
Jul 16, 2024	151.72	151.85	150.90	151.10	2,542,235	-0.41(-0.27%)
Jul 15, 2024	151.84	152.12	150.99	151.51	5,389,577	-0.07(-0.05%)
Jul 12, 2024	150.31	151.81	150.31	151.58	3,845,063	+1.22(+0.81%)
Jul 11, 2024	151.36	151.62	150.32	150.36	2,766,616	-0.50(-0.33%)
Jul 10, 2024	149.90	150.90	149.50	150.86	4,800,021	+1.42(+0.95%)
Jul 09, 2024	148.77	150.33	148.46	149.44	5,274,975	+0.34(+0.23%)
Jul 08, 2024	148.41	149.23	148.31	149.10	4,399,199	+0.89(+0.60%)
Jul 05, 2024	149.92	150.16	148.21	148.21	4,788,760	-1.35(-0.90%)
Jul 04, 2024	149.27	150.00	149.13	149.56	1,673,976	+0.34(+0.23%)
Jul 03, 2024	147.79	149.36	147.40	149.22	3,786,916	+2.25(+1.53%)
Jul 02, 2024	145.55	147.22	145.32	146.97	6,132,718	+1.32(+0.91%)
Jun 28, 2024				145.65	0	+0.25(+0.17%)
Jun 27, 2024	144.62	145.48	144.04	145.40	3,453,152	+0.69(+0.48%)
Jun 26, 2024	144.54	144.85	143.90	144.71	2,376,765	-0.53(-0.36%)
Jun 25, 2024	145.47	145.73	144.23	145.24	3,007,476	+0.14(+0.10%)
Jun 24, 2024	142.51	145.20	142.46	145.10	3,989,385	+3.07(+2.16%)
Jun 21, 2024	141.21	142.23	140.53	142.03	9,731,275	+0.51(+0.36%)
Jun 20, 2024	141.65	141.92	140.90	141.52	2,897,117	-0.24(-0.17%)
Jun 19, 2024	142.00	142.88	141.35	141.76	2,650,550	-0.63(-0.44%)
Jun 18, 2024	142.30	143.19	141.77	142.39	2,698,110	+0.11(+0.08%)
Jun 17, 2024	142.00	142.72	141.27	142.28	3,192,774	-0.59(-0.41%)
Jun 14, 2024	142.89	142.95	141.05	142.87	2,647,661	-0.54(-0.38%)
Jun 13, 2024	144.50	144.69	143.07	143.41	1,881,787	-1.42(-0.98%)
Jun 12, 2024	145.25	146.03	144.50	144.83	2,885,498	-0.06(-0.04%)
Jun 11, 2024	145.60	145.61	144.60	144.89	1,838,523	-1.32(-0.90%)
Jun 10, 2024	145.92	146.48	145.59	146.21	3,242,720	-0.14(-0.10%)
Jun 07, 2024	146.55	147.25	146.04	146.35	1,872,822	-0.77(-0.52%)
Jun 06, 2024	146.65	147.38	146.03	147.12	3,193,501	+0.43(+0.29%)
Jun 05, 2024	147.54	148.00	145.68	146.69	3,262,418	-0.26(-0.18%)
Jun 04, 2024	147.38	148.30	146.42	146.95	3,698,103	-1.13(-0.76%)

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.