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 (%)
Aug 30, 2024 119.22 121.12 119.15 120.78 955,575 +1.58(+1.33%)
Aug 29, 2024 119.81 120.68 119.02 119.20 908,622 +0.36(+0.30%)
Aug 28, 2024 117.25 119.92 116.90 118.84 1,523,481 +2.44(+2.10%)
Aug 27, 2024 115.82 116.64 115.70 116.40 710,110 +0.72(+0.62%)
Aug 26, 2024 115.77 116.30 115.49 115.68 531,549 +0.16(+0.14%)
Aug 23, 2024 113.95 116.56 113.91 115.52 995,417 +2.18(+1.92%)
Aug 22, 2024 112.98 113.51 112.55 113.34 790,377 +0.40(+0.35%)
Aug 21, 2024 112.58 113.24 112.55 112.94 656,972 +0.36(+0.32%)
Aug 20, 2024 112.74 112.74 112.14 112.58 555,973 -0.20(-0.18%)
Aug 19, 2024 111.87 113.11 111.87 112.78 4,058,836 +0.97(+0.87%)
Aug 16, 2024 110.85 111.86 110.85 111.81 729,376 +1.10(+0.99%)
Aug 15, 2024 111.00 111.44 110.60 110.71 722,984 +0.34(+0.31%)
Aug 14, 2024 109.48 110.52 109.45 110.37 601,032 +0.89(+0.81%)
Aug 13, 2024 108.89 109.53 108.52 109.48 637,053 +1.22(+1.13%)
Aug 12, 2024 109.22 109.22 108.10 108.26 1,138,933 -0.87(-0.80%)
Aug 09, 2024 108.95 109.17 108.24 109.13 1,726,914 +0.40(+0.37%)
Aug 08, 2024 107.69 109.50 107.61 108.73 1,920,705 +1.35(+1.26%)
Aug 07, 2024 108.18 108.33 106.35 107.38 979,923 +0.16(+0.15%)
Aug 06, 2024 105.75 107.57 105.31 107.22 888,903 +1.57(+1.49%)
Aug 05, 2024 103.00 106.07 102.89 105.65 788,251 -1.81(-1.68%)
Aug 02, 2024 108.50 108.94 107.06 107.46 681,685 -2.41(-2.19%)
Aug 01, 2024 111.64 111.90 109.15 109.87 771,359 -1.87(-1.67%)
Jul 31, 2024 111.42 112.52 111.19 111.74 434,535 +0.60(+0.54%)
Jul 30, 2024 110.42 111.94 110.28 111.14 722,700 +0.92(+0.83%)
Jul 29, 2024 110.63 110.90 109.98 110.22 448,613 -0.45(-0.41%)
Jul 26, 2024 109.78 111.02 109.65 110.67 667,352 +1.08(+0.99%)
Jul 25, 2024 108.83 110.10 108.62 109.59 1,688,030 +0.31(+0.28%)
Jul 24, 2024 109.30 109.79 108.75 109.28 2,328,921 -0.20(-0.18%)
Jul 23, 2024 110.78 110.78 109.39 109.48 3,566,867 -1.08(-0.98%)
Jul 22, 2024 110.61 110.97 109.99 110.56 1,229,556 +0.47(+0.42%)
Jul 19, 2024 110.82 111.62 109.92 110.09 1,739,594 -0.94(-0.85%)
Jul 18, 2024 111.00 111.58 110.53 111.03 798,812 +0.07(+0.06%)
Jul 17, 2024 109.12 111.23 108.98 110.97 635,375 +1.46(+1.33%)
Jul 16, 2024 109.79 109.92 109.15 109.51 671,600 -0.27(-0.24%)
Jul 15, 2024 110.29 110.36 109.58 109.78 682,559 -0.40(-0.36%)
Jul 12, 2024 109.51 110.45 109.29 110.17 744,659 +0.93(+0.85%)
Jul 11, 2024 110.20 110.36 109.24 109.24 681,896 -0.49(-0.44%)
Jul 10, 2024 108.89 109.78 108.63 109.73 2,776,640 +1.16(+1.07%)
Jul 09, 2024 107.99 109.24 107.75 108.57 2,265,314 +0.40(+0.37%)
Jul 08, 2024 107.98 108.43 107.77 108.17 2,214,494 +0.39(+0.36%)
Jul 05, 2024 108.97 109.18 107.75 107.78 836,360 -0.22(-0.20%)
Jul 03, 2024 107.18 108.58 106.94 108.00 478,163 +1.49(+1.40%)
Jul 02, 2024 105.01 106.67 104.94 106.52 721,013 +1.53(+1.45%)
Jul 01, 2024 105.83 106.32 104.98 104.99 424,103 -0.40(-0.38%)
Jun 28, 2024 105.14 105.73 104.96 105.39 638,882 +0.25(+0.24%)
Jun 27, 2024 104.71 105.24 104.23 105.14 486,756 +0.53(+0.50%)
Jun 26, 2024 104.61 104.70 104.08 104.61 487,103 -0.75(-0.71%)
Jun 25, 2024 105.40 105.70 104.62 105.37 1,041,663 +0.14(+0.13%)
Jun 24, 2024 103.15 105.37 103.15 105.23 821,968 +2.57(+2.50%)
Jun 21, 2024 102.07 102.86 101.56 102.66 963,564 +0.25(+0.24%)
Jun 20, 2024 102.44 102.68 101.87 102.42 1,034,536 -0.43(-0.41%)
Jun 18, 2024 102.62 103.42 102.40 102.84 989,055 +0.22(+0.21%)
Jun 17, 2024 102.73 102.81 101.73 102.62 893,117 -0.35(-0.34%)
Jun 14, 2024 102.72 103.09 101.48 102.97 602,759 -0.45(-0.43%)
Jun 13, 2024 104.33 104.34 103.03 103.42 542,541 -1.10(-1.05%)
Jun 12, 2024 105.16 105.69 104.27 104.52 658,146 +0.12(+0.11%)
Jun 11, 2024 104.61 104.79 104.04 104.40 386,371 -0.84(-0.80%)
Jun 10, 2024 105.08 105.43 104.67 105.24 1,824,232 -0.16(-0.15%)
Jun 07, 2024 106.10 106.23 105.23 105.40 398,735 -1.22(-1.14%)
Jun 06, 2024 106.30 106.66 105.59 106.62 422,442 +0.50(+0.48%)
Jun 05, 2024 106.82 107.06 105.41 106.11 610,801 -0.37(-0.34%)
Jun 04, 2024 106.41 107.43 106.00 106.48 573,633 -1.11(-1.03%)
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.