Royal Bank of Canada (TSX: RY )

168.39 -3.45 (-2.01%)
Streaming Delayed Price Updated: 4:16 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 110.49 110.88 109.77 110.76 5,015,698 +0.64(+0.58%)
Oct 30, 2023 109.29 110.68 109.24 110.12 6,701,222 +1.65(+1.52%)
Oct 27, 2023 110.17 110.39 108.11 108.47 6,817,108 -1.74(-1.58%)
Oct 26, 2023 108.93 110.86 108.84 110.21 6,907,118 +1.10(+1.01%)
Oct 25, 2023 108.65 109.77 107.92 109.11 9,526,392 -1.27(-1.15%)
Oct 24, 2023 111.80 111.83 109.91 110.38 4,806,641 -0.95(-0.85%)
Oct 23, 2023 110.35 112.39 110.21 111.33 2,908,253 +0.32(+0.29%)
Oct 20, 2023 112.48 112.80 110.88 111.01 9,340,921 -2.02(-1.79%)
Oct 19, 2023 113.66 114.63 112.90 113.03 3,101,289 -0.62(-0.55%)
Oct 18, 2023 115.01 115.23 113.56 113.65 4,782,873 -1.88(-1.63%)
Oct 17, 2023 115.70 116.92 115.37 115.53 3,894,872 -0.67(-0.58%)
Oct 16, 2023 115.10 116.27 114.52 116.20 9,376,554 +1.66(+1.45%)
Oct 13, 2023 116.04 116.50 114.38 114.54 2,968,828 -1.01(-0.87%)
Oct 12, 2023 116.21 116.64 115.25 115.55 3,792,875 -0.83(-0.71%)
Oct 11, 2023 116.00 116.85 115.63 116.38 5,678,442 +0.87(+0.75%)
Oct 10, 2023 114.50 115.76 114.50 115.51 5,743,192 +0.61(+0.53%)
Oct 06, 2023 114.90 0 -0.17(-0.15%)
Oct 05, 2023 114.20 115.20 114.17 115.07 4,823,317 +0.88(+0.77%)
Oct 04, 2023 113.30 114.23 111.49 114.19 5,264,537 +1.05(+0.93%)
Oct 03, 2023 115.50 115.65 112.69 113.14 5,967,159 -2.81(-2.42%)
Oct 02, 2023 118.73 119.01 115.89 115.95 4,403,915 -2.75(-2.32%)
Sep 29, 2023 119.35 119.84 118.13 118.70 3,314,030 -0.06(-0.05%)
Sep 28, 2023 117.35 119.23 117.27 118.76 2,778,595 +1.46(+1.24%)
Sep 27, 2023 119.36 119.39 117.11 117.30 3,448,439 -1.56(-1.31%)
Sep 26, 2023 119.90 120.16 118.61 118.86 3,513,502 -1.56(-1.30%)
Sep 25, 2023 120.00 120.52 120.13 120.42 4,449,604 +0.23(+0.19%)
Sep 22, 2023 120.90 121.23 120.16 120.19 2,660,366 -0.65(-0.54%)
Sep 21, 2023 122.12 122.47 120.82 120.84 2,203,281 -1.93(-1.57%)
Sep 20, 2023 122.70 123.14 122.58 122.77 917,466 +0.41(+0.34%)
Sep 19, 2023 123.06 123.08 122.03 122.36 2,658,502 -0.99(-0.80%)
Sep 18, 2023 124.00 124.23 123.10 123.35 1,511,877 -0.77(-0.62%)
Sep 15, 2023 123.14 124.15 123.01 124.12 8,515,652 +0.66(+0.53%)
Sep 14, 2023 122.81 123.80 122.65 123.46 2,455,804 +1.50(+1.23%)
Sep 13, 2023 121.50 122.81 121.40 121.96 1,982,525 +0.74(+0.61%)
Sep 12, 2023 120.53 121.47 120.20 121.22 1,310,661 +0.82(+0.68%)
Sep 11, 2023 120.21 120.80 119.39 120.40 1,138,104 +0.30(+0.25%)
Sep 08, 2023 120.12 120.49 119.25 120.10 1,575,004 -0.20(-0.17%)
Sep 07, 2023 121.05 121.52 119.87 120.30 2,614,277 -0.94(-0.78%)
Sep 06, 2023 121.74 121.95 120.79 121.24 1,540,371 -0.78(-0.64%)
Sep 05, 2023 122.54 123.27 121.91 122.02 1,632,360 -0.83(-0.68%)
Sep 01, 2023 122.85 0 +1.11(+0.91%)
Aug 31, 2023 122.88 123.64 121.45 121.74 2,154,003 -1.24(-1.01%)
Aug 30, 2023 122.99 123.47 122.77 122.98 1,679,238 +0.32(+0.26%)
Aug 29, 2023 122.05 122.94 121.77 122.66 2,253,411 +0.64(+0.52%)
Aug 28, 2023 121.02 122.02 120.86 122.02 1,520,995 +1.00(+0.83%)
Aug 25, 2023 122.70 124.05 120.54 121.02 2,058,464 -1.60(-1.30%)
Aug 24, 2023 120.52 123.06 120.52 122.62 2,978,316 +2.36(+1.96%)
Aug 23, 2023 120.10 121.02 119.86 120.26 3,818,949 +0.55(+0.46%)
Aug 22, 2023 121.43 121.62 119.64 119.71 4,165,009 -1.53(-1.26%)
Aug 21, 2023 121.68 122.27 121.03 121.24 5,630,388 -0.23(-0.19%)
Aug 18, 2023 122.00 122.34 121.47 121.47 3,516,139 -1.02(-0.83%)
Aug 17, 2023 123.97 125.71 122.49 122.49 3,414,808 -0.93(-0.75%)
Aug 16, 2023 123.70 124.40 123.17 123.42 3,557,642 -0.62(-0.50%)
Aug 15, 2023 126.00 126.21 123.89 124.04 3,587,561 -2.83(-2.23%)
Aug 14, 2023 127.42 127.52 126.30 126.87 3,640,870 -0.70(-0.55%)
Aug 11, 2023 127.63 128.11 127.27 127.57 2,229,493 -0.13(-0.10%)
Aug 10, 2023 128.00 128.80 127.65 127.70 4,102,751 +0.22(+0.17%)
Aug 09, 2023 127.56 127.79 127.13 127.48 1,978,977 +0.00(+0.00%)
Aug 08, 2023 127.70 127.81 126.89 127.48 3,942,679 -0.77(-0.60%)
Aug 04, 2023 128.25 0 +0.55(+0.43%)
Aug 03, 2023 127.94 128.04 127.30 127.70 1,979,027 -0.79(-0.61%)
Aug 02, 2023 128.87 129.35 128.10 128.49 4,408,173 -1.18(-0.91%)
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.