Skip to main content

Royal Bank of Canada (NY: RY )

121.08 -2.50 (-2.02%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 123.28 124.04 122.86 123.58 851,284 +0.11(+0.09%)
Oct 29, 2024 123.74 124.45 123.00 123.47 659,051 -0.56(-0.45%)
Oct 28, 2024 122.45 124.46 122.45 124.03 731,575 +1.57(+1.28%)
Oct 25, 2024 124.00 124.36 122.44 122.46 3,608,422 -1.07(-0.87%)
Oct 24, 2024 123.83 124.70 122.83 123.53 1,294,000 -1.65(-1.32%)
Oct 23, 2024 124.60 125.37 124.48 125.18 563,363 +0.09(+0.07%)
Oct 22, 2024 124.55 125.31 124.12 125.09 6,285,131 +0.10(+0.08%)
Oct 21, 2024 125.97 126.01 124.41 124.99 423,323 -1.06(-0.84%)
Oct 18, 2024 126.27 126.60 125.07 126.05 2,787,538 -0.42(-0.33%)
Oct 17, 2024 125.48 126.95 125.48 126.47 927,762 +0.36(+0.29%)
Oct 16, 2024 124.63 126.55 124.53 126.11 775,045 +1.70(+1.37%)
Oct 15, 2024 123.21 124.96 122.89 124.41 725,757 +0.98(+0.79%)
Oct 14, 2024 123.70 123.89 123.17 123.43 473,334 -0.36(-0.29%)
Oct 11, 2024 121.75 123.95 121.75 123.79 1,973,765 +2.32(+1.91%)
Oct 10, 2024 122.05 122.46 120.40 121.47 1,995,605 -0.80(-0.65%)
Oct 09, 2024 121.62 122.56 121.40 122.27 1,291,942 +0.46(+0.38%)
Oct 08, 2024 121.51 122.02 120.94 121.81 521,879 +0.05(+0.04%)
Oct 07, 2024 122.22 122.61 121.01 121.76 975,463 -0.66(-0.54%)
Oct 04, 2024 121.79 122.42 121.59 122.42 526,970 +1.03(+0.85%)
Oct 03, 2024 122.51 122.53 120.96 121.39 765,694 -1.50(-1.22%)
Oct 02, 2024 123.99 124.23 122.76 122.89 536,142 -0.91(-0.74%)
Oct 01, 2024 124.86 125.28 122.90 123.80 597,209 -0.93(-0.75%)
Sep 30, 2024 124.10 125.11 123.93 124.73 543,658 +0.47(+0.38%)
Sep 27, 2024 124.67 124.86 123.95 124.26 837,108 -0.28(-0.22%)
Sep 26, 2024 124.00 124.81 123.72 124.54 695,926 +0.99(+0.80%)
Sep 25, 2024 123.66 123.86 123.15 123.55 477,176 -0.11(-0.09%)
Sep 24, 2024 123.37 123.96 122.86 123.66 416,674 +0.52(+0.42%)
Sep 23, 2024 122.19 123.28 121.83 123.14 607,212 +1.22(+1.00%)
Sep 20, 2024 123.20 123.20 121.67 121.92 1,270,266 -1.14(-0.93%)
Sep 19, 2024 123.60 124.00 122.20 123.06 656,976 +0.50(+0.41%)
Sep 18, 2024 122.78 123.72 122.05 122.56 588,208 -0.30(-0.24%)
Sep 17, 2024 123.48 123.53 122.28 122.86 555,823 -0.47(-0.38%)
Sep 16, 2024 124.00 124.46 122.85 123.33 696,710 -0.26(-0.21%)
Sep 13, 2024 124.31 124.31 123.38 123.59 589,274 -0.37(-0.30%)
Sep 12, 2024 123.20 124.00 122.98 123.96 533,989 +0.68(+0.55%)
Sep 11, 2024 121.85 123.54 120.79 123.28 528,035 +1.01(+0.83%)
Sep 10, 2024 122.81 122.81 121.06 122.27 697,804 -0.71(-0.58%)
Sep 09, 2024 121.29 123.19 121.27 122.98 737,216 +2.05(+1.70%)
Sep 06, 2024 121.84 122.31 119.94 120.93 759,529 -0.56(-0.46%)
Sep 05, 2024 122.51 122.91 121.11 121.49 464,131 -0.59(-0.48%)
Sep 04, 2024 120.68 122.28 120.37 122.08 713,023 +1.24(+1.03%)
Sep 03, 2024 120.17 121.22 120.03 120.84 855,044 +0.06(+0.05%)
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%)
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.