Skip to main content

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 (%)
Sep 30, 2016 46.77 46.95 46.59 46.61 1,078,056 +0.17(+0.36%)
Sep 29, 2016 46.65 47.00 46.18 46.44 1,202,903 -0.32(-0.68%)
Sep 28, 2016 46.19 46.84 45.98 46.76 1,046,401 +0.72(+1.57%)
Sep 27, 2016 45.64 46.10 45.56 46.04 715,449 +0.07(+0.15%)
Sep 26, 2016 46.28 46.34 45.90 45.97 753,600 -0.50(-1.08%)
Sep 23, 2016 46.83 46.86 46.36 46.47 806,650 -0.65(-1.37%)
Sep 22, 2016 47.22 47.47 47.10 47.12 1,160,530 +0.31(+0.66%)
Sep 21, 2016 46.37 46.84 46.25 46.81 1,060,301 +0.68(+1.48%)
Sep 20, 2016 46.16 46.25 45.89 46.13 846,957 +0.17(+0.36%)
Sep 19, 2016 46.28 46.48 45.89 45.96 935,086 -0.01(-0.02%)
Sep 16, 2016 46.18 46.18 45.68 45.97 1,221,686 -0.55(-1.18%)
Sep 15, 2016 45.62 46.59 45.62 46.52 1,341,971 +0.87(+1.89%)
Sep 14, 2016 45.64 46.03 45.51 45.65 1,138,780 -0.14(-0.30%)
Sep 13, 2016 46.01 46.04 45.57 45.79 1,548,787 -0.69(-1.49%)
Sep 12, 2016 46.14 46.59 45.95 46.48 1,495,184 -0.04(-0.08%)
Sep 09, 2016 46.81 46.81 46.16 46.52 1,677,740 -0.65(-1.39%)
Sep 08, 2016 47.40 47.49 47.04 47.17 1,097,093 -0.29(-0.62%)
Sep 07, 2016 47.74 47.82 47.21 47.47 992,969 -0.31(-0.65%)
Sep 06, 2016 47.53 47.79 47.33 47.77 1,272,793 +0.56(+1.18%)
Sep 02, 2016 47.22 47.22 47.22 47.22 1,320,212 +0.37(+0.79%)
Sep 01, 2016 46.68 46.92 46.53 46.85 1,439,565 +0.12(+0.26%)
Aug 31, 2016 46.88 46.95 46.44 46.73 1,603,138 -0.26(-0.54%)
Aug 30, 2016 47.25 47.25 46.86 46.98 1,500,373 -0.25(-0.53%)
Aug 29, 2016 47.14 47.42 47.07 47.23 1,199,018 +0.02(+0.05%)
Aug 26, 2016 47.47 48.02 47.10 47.21 1,375,458 -0.15(-0.32%)
Aug 25, 2016 47.58 47.63 47.19 47.36 1,426,238 -0.32(-0.66%)
Aug 24, 2016 48.13 48.24 47.39 47.68 2,211,338 -0.17(-0.35%)
Aug 23, 2016 47.38 47.98 47.37 47.84 2,143,646 +0.78(+1.66%)
Aug 22, 2016 47.11 47.13 46.80 47.06 1,107,041 -0.27(-0.57%)
Aug 19, 2016 46.93 47.39 46.74 47.33 1,070,749 +0.14(+0.29%)
Aug 18, 2016 47.05 47.22 46.96 47.19 924,615 +0.20(+0.43%)
Aug 17, 2016 46.70 47.06 46.55 46.99 1,017,214 +0.20(+0.42%)
Aug 16, 2016 46.77 46.98 46.62 46.80 856,581 +0.14(+0.29%)
Aug 15, 2016 46.70 46.81 46.57 46.66 635,366 +0.18(+0.39%)
Aug 12, 2016 46.60 46.67 46.30 46.48 1,036,466 -0.18(-0.39%)
Aug 11, 2016 46.41 46.78 46.32 46.66 1,080,094 +0.47(+1.01%)
Aug 10, 2016 46.30 46.45 46.13 46.19 1,085,719 +0.21(+0.46%)
Aug 09, 2016 45.66 46.12 45.66 45.98 1,073,051 +0.33(+0.73%)
Aug 08, 2016 45.49 45.73 45.43 45.65 1,203,215 +0.29(+0.63%)
Aug 05, 2016 45.30 45.45 45.13 45.37 1,204,296 -0.15(-0.33%)
Aug 04, 2016 45.34 45.72 45.12 45.52 1,237,447 +0.17(+0.36%)
Aug 03, 2016 45.20 45.43 45.10 45.35 800,416 +0.22(+0.48%)
Aug 02, 2016 45.45 45.73 45.04 45.13 1,239,618 -0.21(-0.46%)
Aug 01, 2016 45.79 45.85 45.31 45.34 613,811 -0.51(-1.12%)
Jul 29, 2016 45.62 46.11 45.49 45.86 1,823,611 +0.29(+0.64%)
Jul 28, 2016 45.37 45.67 45.07 45.56 1,103,616 +0.30(+0.66%)
Jul 27, 2016 45.88 45.95 45.07 45.26 1,226,865 -0.56(-1.23%)
Jul 26, 2016 45.47 45.93 45.40 45.83 1,117,046 +0.38(+0.84%)
Jul 25, 2016 45.25 45.52 45.25 45.44 989,187 -0.13(-0.28%)
Jul 22, 2016 45.78 45.97 45.40 45.57 1,098,789 -0.18(-0.40%)
Jul 21, 2016 46.05 46.18 45.73 45.75 1,150,462 -0.34(-0.73%)
Jul 20, 2016 45.71 46.13 45.60 46.09 1,234,401 +0.38(+0.83%)
Jul 19, 2016 45.89 45.89 45.55 45.71 1,188,021 -0.35(-0.76%)
Jul 18, 2016 46.02 46.18 45.84 46.06 1,847,228 -0.05(-0.11%)
Jul 15, 2016 46.17 46.24 45.89 46.11 1,050,203 +0.01(+0.02%)
Jul 14, 2016 45.84 46.36 45.84 46.10 1,562,001 +0.65(+1.43%)
Jul 13, 2016 45.22 45.68 45.00 45.45 1,963,852 +0.28(+0.63%)
Jul 12, 2016 44.92 45.39 44.72 45.17 2,196,591 +0.82(+1.85%)
Jul 11, 2016 44.52 44.66 44.32 44.35 1,241,388 +0.15(+0.34%)
Jul 08, 2016 44.22 44.55 43.94 44.20 1,681,770 +0.26(+0.59%)
Jul 07, 2016 44.32 44.39 43.75 43.94 1,089,108 -0.10(-0.22%)
Jul 06, 2016 43.80 44.11 43.35 44.04 1,350,723 +0.03(+0.07%)
Jul 05, 2016 44.22 44.39 44.01 44.01 1,572,799 -0.07(-0.17%)
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.