Skip to main content

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 (%)
Dec 31, 2019 102.75 102.75 102.75 0 -0.43(-0.42%)
Dec 30, 2019 103.50 103.61 102.86 103.18 1,294,080 -0.29(-0.28%)
Dec 27, 2019 103.68 103.76 103.16 103.47 1,017,087 +0.04(+0.04%)
Dec 24, 2019 103.43 103.43 103.43 0 -0.09(-0.09%)
Dec 23, 2019 104.40 104.50 103.48 103.52 1,452,887 -0.89(-0.85%)
Dec 20, 2019 103.81 104.60 103.75 104.41 7,372,639 +0.58(+0.56%)
Dec 19, 2019 103.74 104.01 103.54 103.83 2,102,064 -0.06(-0.06%)
Dec 18, 2019 104.50 104.66 103.68 103.89 3,102,461 -0.86(-0.82%)
Dec 17, 2019 104.50 104.86 103.77 104.75 2,586,696 -0.05(-0.05%)
Dec 16, 2019 105.20 105.30 104.79 104.80 1,332,202 -0.04(-0.04%)
Dec 13, 2019 104.20 105.15 103.82 104.84 3,540,325 +1.09(+1.05%)
Dec 12, 2019 103.50 104.28 103.50 103.75 2,318,085 +0.02(+0.02%)
Dec 11, 2019 103.72 104.25 103.59 103.73 1,896,579 -0.24(-0.23%)
Dec 10, 2019 104.40 104.40 103.65 103.97 1,927,854 -0.48(-0.46%)
Dec 09, 2019 104.75 104.90 104.13 104.45 1,716,344 -0.54(-0.51%)
Dec 06, 2019 105.11 105.56 104.86 104.99 1,918,412 +0.23(+0.22%)
Dec 05, 2019 104.75 104.95 103.35 104.76 4,386,244 -0.19(-0.18%)
Dec 04, 2019 105.66 105.86 104.61 104.95 4,726,546 -2.23(-2.08%)
Dec 03, 2019 107.47 107.50 106.72 107.18 2,412,097 -0.88(-0.81%)
Dec 02, 2019 108.66 108.76 107.91 108.06 3,741,383 -0.67(-0.62%)
Nov 29, 2019 108.55 108.85 108.35 108.73 1,020,254 +0.06(+0.06%)
Nov 28, 2019 108.66 108.95 108.39 108.67 537,190 -0.13(-0.12%)
Nov 27, 2019 108.68 109.18 108.43 108.80 1,067,761 +0.18(+0.17%)
Nov 26, 2019 109.11 109.20 108.18 108.62 2,286,826 -0.74(-0.68%)
Nov 25, 2019 109.24 109.68 109.08 109.36 5,087,891 +0.11(+0.10%)
Nov 22, 2019 109.25 109.42 109.02 109.25 1,210,776 +0.09(+0.08%)
Nov 21, 2019 108.80 109.27 108.70 109.16 2,421,027 +0.32(+0.29%)
Nov 20, 2019 108.70 109.24 108.49 108.84 2,349,600 -0.02(-0.02%)
Nov 19, 2019 108.96 108.99 108.45 108.86 2,815,245 +0.06(+0.06%)
Nov 18, 2019 108.44 108.91 108.44 108.80 1,055,117 -0.01(-0.01%)
Nov 15, 2019 108.35 108.85 108.08 108.81 1,400,212 +0.54(+0.50%)
Nov 14, 2019 108.34 108.47 107.98 108.27 969,898 +0.07(+0.06%)
Nov 13, 2019 107.80 108.51 107.73 108.20 1,419,296 -0.08(-0.07%)
Nov 12, 2019 108.25 108.36 107.95 108.28 3,017,859 +0.08(+0.07%)
Nov 11, 2019 108.21 108.32 107.87 108.20 991,355 -0.24(-0.22%)
Nov 08, 2019 108.64 108.78 108.21 108.44 962,079 -0.02(-0.02%)
Nov 07, 2019 108.25 108.68 108.17 108.46 1,359,630 +0.36(+0.33%)
Nov 06, 2019 107.79 108.19 107.67 108.10 1,827,673 +0.20(+0.19%)
Nov 05, 2019 107.32 108.12 107.32 107.90 2,398,018 +0.52(+0.48%)
Nov 04, 2019 107.15 107.87 106.99 107.38 4,895,806 +0.73(+0.68%)
Nov 01, 2019 106.57 106.92 106.22 106.65 1,397,079 +0.41(+0.39%)
Oct 31, 2019 106.22 106.80 105.72 106.24 2,285,932 -0.26(-0.24%)
Oct 30, 2019 105.81 106.68 105.62 106.50 4,725,821 +0.46(+0.43%)
Oct 29, 2019 105.50 106.43 105.50 106.04 3,526,306 +0.12(+0.11%)
Oct 28, 2019 106.25 106.53 105.92 105.92 1,390,877 -0.10(-0.09%)
Oct 25, 2019 105.51 106.28 105.51 106.02 2,992,333 +0.21(+0.20%)
Oct 24, 2019 106.59 106.59 105.47 105.81 3,571,391 -0.46(-0.43%)
Oct 23, 2019 106.03 106.37 105.93 106.27 4,806,183 -1.00(-0.93%)
Oct 22, 2019 107.93 108.16 107.26 107.27 3,218,598 -0.43(-0.40%)
Oct 21, 2019 107.09 107.96 107.09 107.70 4,197,010 +0.75(+0.70%)
Oct 18, 2019 107.24 107.29 106.40 106.95 3,606,653 +0.32(+0.30%)
Oct 17, 2019 107.02 107.19 106.19 106.63 3,722,623 -0.53(-0.49%)
Oct 16, 2019 107.03 107.42 106.86 107.16 3,100,147 +0.14(+0.13%)
Oct 15, 2019 106.81 107.63 106.69 107.02 2,948,958 +0.69(+0.65%)
Oct 11, 2019 106.33 106.33 106.33 0 +0.57(+0.54%)
Oct 10, 2019 105.14 106.36 105.14 105.76 1,432,510 +0.27(+0.26%)
Oct 09, 2019 105.40 105.78 104.51 105.49 1,791,170 +1.01(+0.97%)
Oct 08, 2019 105.01 105.15 104.42 104.48 2,410,870 -1.11(-1.05%)
Oct 07, 2019 105.60 106.08 105.52 105.59 1,700,408 -0.26(-0.25%)
Oct 04, 2019 105.45 105.88 104.55 105.85 3,407,564 +0.67(+0.64%)
Oct 03, 2019 105.08 105.23 104.05 105.18 3,666,907 -0.13(-0.12%)
Oct 02, 2019 106.00 106.17 104.64 105.31 3,304,710 -1.42(-1.33%)
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.