Royal Bank of Canada (NY: RY )

120.89 -2.69 (-2.18%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 94.96 95.37 94.22 95.20 1,504,047 +0.61(+0.64%)
Feb 28, 2024 95.04 96.28 94.52 94.59 915,796 -0.45(-0.47%)
Feb 27, 2024 95.51 96.01 94.59 95.04 1,634,073 -1.03(-1.07%)
Feb 26, 2024 96.57 97.14 95.89 96.07 1,057,054 -0.68(-0.70%)
Feb 23, 2024 96.55 97.05 96.41 96.75 442,711 +0.51(+0.53%)
Feb 22, 2024 96.17 96.83 96.00 96.24 1,082,627 +0.45(+0.47%)
Feb 21, 2024 96.22 96.28 95.47 95.79 1,257,194 -0.33(-0.35%)
Feb 20, 2024 95.42 96.75 95.25 96.12 1,392,271 +0.19(+0.19%)
Feb 16, 2024 95.79 96.81 95.69 95.94 1,125,652 -0.14(-0.14%)
Feb 15, 2024 95.28 96.64 95.04 96.07 1,078,534 +1.18(+1.24%)
Feb 14, 2024 93.35 94.92 93.35 94.90 593,183 +2.03(+2.19%)
Feb 13, 2024 94.91 95.09 92.15 92.87 1,526,463 -3.00(-3.13%)
Feb 12, 2024 95.59 96.05 95.16 95.87 1,706,619 +0.41(+0.43%)
Feb 09, 2024 94.93 95.61 94.65 95.46 1,186,416 +0.57(+0.60%)
Feb 08, 2024 95.06 95.15 93.79 94.89 1,232,296 -0.26(-0.28%)
Feb 07, 2024 95.13 95.43 94.53 95.15 831,162 +0.09(+0.09%)
Feb 06, 2024 94.61 95.28 94.39 95.06 379,184 +0.49(+0.52%)
Feb 05, 2024 95.15 95.31 94.14 94.57 2,188,354 -0.98(-1.03%)
Feb 02, 2024 95.76 95.90 94.92 95.55 533,540 -0.75(-0.77%)
Feb 01, 2024 95.72 96.35 95.27 96.30 918,228 +0.58(+0.60%)
Jan 31, 2024 97.28 97.85 95.38 95.72 841,777 -1.64(-1.68%)
Jan 30, 2024 97.05 97.50 96.37 97.36 741,636 +0.28(+0.29%)
Jan 29, 2024 96.77 97.09 96.06 97.07 497,949 +0.14(+0.14%)
Jan 26, 2024 96.34 97.09 96.31 96.94 491,315 +0.63(+0.65%)
Jan 25, 2024 96.37 96.52 95.55 96.31 7,726,367 +0.37(+0.39%)
Jan 24, 2024 96.98 97.33 95.71 95.94 4,765,483 -1.41(-1.45%)
Jan 23, 2024 97.04 97.58 96.90 97.35 2,241,837 +0.31(+0.32%)
Jan 22, 2024 97.69 97.92 96.67 97.04 4,721,314 -0.66(-0.67%)
Jan 19, 2024 96.57 97.89 95.76 97.69 704,811 +1.42(+1.48%)
Jan 18, 2024 96.20 96.61 95.86 96.27 566,866 +0.68(+0.71%)
Jan 17, 2024 95.62 96.06 94.82 95.59 596,501 -0.85(-0.88%)
Jan 16, 2024 95.92 96.50 95.54 96.45 717,005 -0.21(-0.21%)
Jan 12, 2024 98.13 98.45 96.64 96.65 719,598 -0.97(-0.99%)
Jan 11, 2024 98.30 98.67 96.90 97.62 857,625 -1.08(-1.09%)
Jan 10, 2024 99.08 99.35 98.07 98.70 1,438,602 -0.33(-0.34%)
Jan 09, 2024 98.58 99.37 98.15 99.04 1,791,903 -0.31(-0.32%)
Jan 08, 2024 98.63 99.44 98.25 99.35 1,126,798 +0.55(+0.56%)
Jan 05, 2024 98.32 99.40 98.09 98.80 1,237,173 +0.57(+0.58%)
Jan 04, 2024 98.07 99.11 98.03 98.23 1,645,905 +0.16(+0.16%)
Jan 03, 2024 98.07 98.36 97.44 98.07 695,990 -0.47(-0.48%)
Jan 02, 2024 98.11 98.85 97.93 98.55 717,287 -0.63(-0.63%)
Dec 29, 2023 99.23 99.82 99.02 99.17 436,813 -0.20(-0.20%)
Dec 28, 2023 99.47 99.84 99.15 99.37 621,844 -0.26(-0.27%)
Dec 27, 2023 99.48 100.09 99.35 99.63 753,998 -0.34(-0.34%)
Dec 26, 2023 99.03 99.98 98.96 99.98 422,366 +1.15(+1.16%)
Dec 22, 2023 98.68 99.26 98.52 98.83 795,008 +0.59(+0.60%)
Dec 21, 2023 97.75 98.56 97.75 98.24 1,035,224 +1.19(+1.22%)
Dec 20, 2023 98.04 98.89 97.06 97.06 991,111 -1.04(-1.06%)
Dec 19, 2023 97.39 98.25 97.31 98.09 1,217,935 +1.15(+1.18%)
Dec 18, 2023 96.82 97.44 96.53 96.95 1,325,402 +0.69(+0.71%)
Dec 15, 2023 95.96 96.70 95.66 96.26 1,837,838 +0.54(+0.56%)
Dec 14, 2023 94.09 95.90 94.02 95.72 1,444,001 +2.28(+2.43%)
Dec 13, 2023 90.92 93.50 90.21 93.45 1,106,141 +2.88(+3.18%)
Dec 12, 2023 90.68 90.68 90.00 90.56 606,982 -0.11(-0.12%)
Dec 11, 2023 90.33 90.75 89.99 90.67 524,793 +0.27(+0.30%)
Dec 08, 2023 89.78 90.68 89.66 90.40 571,647 +0.75(+0.83%)
Dec 07, 2023 89.47 89.76 88.95 89.65 621,783 +0.32(+0.36%)
Dec 06, 2023 90.00 90.76 89.29 89.33 841,463 -0.14(-0.15%)
Dec 05, 2023 88.98 89.99 88.98 89.46 1,156,638 +0.22(+0.24%)
Dec 04, 2023 88.51 89.46 88.46 89.25 3,181,706 -0.08(-0.09%)
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.