Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 58.76 59.07 58.42 58.56 968,651 +0.02(+0.03%)
Sep 29, 2020 59.45 59.54 58.34 58.54 740,399 -1.11(-1.86%)
Sep 28, 2020 59.65 59.95 59.53 59.65 884,044 +0.69(+1.18%)
Sep 25, 2020 58.39 58.98 58.17 58.96 633,839 +0.02(+0.03%)
Sep 24, 2020 58.24 59.31 58.00 58.94 832,457 +0.50(+0.86%)
Sep 23, 2020 59.60 59.75 58.39 58.44 784,050 -0.72(-1.21%)
Sep 22, 2020 59.28 59.77 58.80 59.16 520,671 -0.01(-0.01%)
Sep 21, 2020 59.45 59.50 58.42 59.17 712,869 -1.23(-2.03%)
Sep 18, 2020 61.06 61.12 60.38 60.40 546,285 -0.78(-1.28%)
Sep 17, 2020 60.72 61.42 60.51 61.18 487,508 -0.10(-0.16%)
Sep 16, 2020 62.06 62.36 61.22 61.28 609,817 -0.84(-1.36%)
Sep 15, 2020 62.22 62.37 61.93 62.13 568,436 +0.15(+0.24%)
Sep 14, 2020 61.87 62.11 61.66 61.98 589,662 +0.43(+0.69%)
Sep 11, 2020 61.16 61.81 61.05 61.55 664,740 +0.58(+0.94%)
Sep 10, 2020 62.08 62.09 60.82 60.97 610,899 -0.83(-1.35%)
Sep 09, 2020 61.15 62.04 61.12 61.81 852,679 +1.06(+1.75%)
Sep 08, 2020 61.18 61.24 60.61 60.75 971,204 -1.22(-1.97%)
Sep 04, 2020 62.79 63.03 61.55 61.97 1,011,484 -0.25(-0.40%)
Sep 03, 2020 63.45 63.54 62.03 62.22 845,670 -1.16(-1.83%)
Sep 02, 2020 63.36 63.81 63.17 63.38 859,071 +0.10(+0.16%)
Sep 01, 2020 63.34 63.52 62.95 63.28 716,015 -0.28(-0.43%)
Aug 31, 2020 64.51 64.59 63.52 63.55 1,023,220 -0.90(-1.40%)
Aug 28, 2020 65.16 65.38 64.20 64.46 562,334 -0.31(-0.48%)
Aug 27, 2020 64.67 65.11 64.54 64.76 839,015 +0.38(+0.60%)
Aug 26, 2020 64.62 65.12 64.17 64.38 1,398,360 +0.94(+1.47%)
Aug 25, 2020 62.99 63.48 62.70 63.45 731,037 +0.92(+1.47%)
Aug 24, 2020 62.28 62.80 62.25 62.53 677,018 +0.48(+0.78%)
Aug 21, 2020 61.64 62.07 61.49 62.04 385,190 -0.02(-0.03%)
Aug 20, 2020 61.22 62.23 61.14 62.06 763,129 +0.34(+0.55%)
Aug 19, 2020 62.00 62.39 61.68 61.72 745,957 +0.03(+0.04%)
Aug 18, 2020 61.59 61.82 61.37 61.69 623,438 +0.24(+0.39%)
Aug 17, 2020 61.44 61.68 61.28 61.45 600,657 +0.05(+0.08%)
Aug 14, 2020 61.36 61.69 61.14 61.40 473,103 -0.27(-0.43%)
Aug 13, 2020 61.76 61.98 61.41 61.67 593,065 -0.10(-0.16%)
Aug 12, 2020 61.96 62.36 61.66 61.77 714,530 +0.47(+0.76%)
Aug 11, 2020 60.98 61.70 60.87 61.30 981,861 +1.16(+1.93%)
Aug 10, 2020 59.70 60.18 59.50 60.14 699,235 +0.61(+1.02%)
Aug 07, 2020 59.10 59.53 58.69 59.53 612,280 +0.16(+0.27%)
Aug 06, 2020 58.59 59.51 58.59 59.37 748,604 +0.41(+0.69%)
Aug 05, 2020 58.44 59.05 58.33 58.96 556,777 +0.99(+1.71%)
Aug 04, 2020 57.42 58.32 57.42 57.97 755,726 +0.24(+0.42%)
Aug 03, 2020 57.83 58.14 57.57 57.73 296,121 +0.04(+0.07%)
Jul 31, 2020 57.69 57.78 57.24 57.68 802,959 -0.25(-0.43%)
Jul 30, 2020 57.29 57.95 56.96 57.93 659,735 -0.37(-0.63%)
Jul 29, 2020 57.90 58.34 57.45 58.30 791,763 +0.60(+1.04%)
Jul 28, 2020 58.16 58.24 57.65 57.70 912,387 -0.62(-1.06%)
Jul 27, 2020 58.10 58.40 57.78 58.32 746,321 +0.01(+0.01%)
Jul 24, 2020 58.49 58.54 57.83 58.31 5,797,977 +0.01(+0.01%)
Jul 23, 2020 58.49 58.72 58.24 58.30 3,766,747 -0.18(-0.31%)
Jul 22, 2020 58.42 58.53 58.15 58.48 704,243 +0.03(+0.06%)
Jul 21, 2020 58.32 58.84 58.24 58.45 900,890 +0.80(+1.38%)
Jul 20, 2020 58.03 58.13 57.45 57.65 907,491 -0.41(-0.71%)
Jul 17, 2020 58.05 58.22 57.79 58.06 742,523 +0.15(+0.26%)
Jul 16, 2020 57.83 58.57 57.76 57.92 883,081 -0.35(-0.59%)
Jul 15, 2020 57.78 58.75 57.78 58.26 1,015,012 +1.02(+1.78%)
Jul 14, 2020 56.37 57.35 55.93 57.24 1,176,978 +0.81(+1.44%)
Jul 13, 2020 56.48 57.15 56.27 56.43 1,464,489 +0.12(+0.22%)
Jul 10, 2020 55.11 56.33 55.11 56.30 809,417 +1.09(+1.97%)
Jul 09, 2020 55.79 55.99 54.84 55.22 1,664,180 -0.74(-1.32%)
Jul 08, 2020 55.97 56.19 55.46 55.96 783,459 +0.11(+0.19%)
Jul 07, 2020 56.29 56.43 55.63 55.85 932,464 -0.90(-1.58%)
Jul 06, 2020 56.90 56.90 56.13 56.75 953,894 +0.71(+1.26%)
Jul 02, 2020 56.25 56.99 55.75 56.04 1,071,521 +0.61(+1.10%)
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.