Royal Bank of Canada (NY: RY )

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2024	101.84	102.04	100.96	101.82	1,595,965	+0.65(+0.64%)
May 03, 2024	100.11	101.31	99.99	101.17	2,470,596	+1.95(+1.97%)
May 02, 2024	98.04	99.34	97.72	99.22	1,936,711	+1.84(+1.89%)
May 01, 2024	96.98	98.29	96.52	97.38	534,608	+0.55(+0.57%)
Apr 30, 2024	97.18	97.96	96.74	96.83	799,542	-1.16(-1.18%)
Apr 29, 2024	98.31	98.67	97.60	97.99	697,407	-0.17(-0.17%)
Apr 26, 2024	97.97	98.45	97.60	98.16	502,507	+0.48(+0.49%)
Apr 25, 2024	96.44	97.97	95.84	97.68	649,138	+0.41(+0.42%)
Apr 24, 2024	98.79	98.81	96.82	97.27	3,537,112	-1.20(-1.22%)
Apr 23, 2024	98.11	98.86	97.88	98.47	1,981,290	+0.64(+0.66%)
Apr 22, 2024	97.02	97.95	96.71	97.83	3,236,499	+1.32(+1.37%)
Apr 19, 2024	95.66	96.76	95.39	96.51	990,546	+0.95(+0.99%)
Apr 18, 2024	95.39	96.35	95.10	95.56	685,113	+0.12(+0.12%)
Apr 17, 2024	95.23	96.58	94.80	95.44	832,507	+0.37(+0.39%)
Apr 16, 2024	95.98	96.07	94.87	95.07	924,080	-1.50(-1.55%)
Apr 15, 2024	97.92	98.34	96.15	96.57	591,777	-0.60(-0.62%)
Apr 12, 2024	98.09	98.50	96.78	97.17	838,060	-1.80(-1.82%)
Apr 11, 2024	99.49	99.55	98.18	98.97	833,993	-0.57(-0.57%)
Apr 10, 2024	100.09	100.09	98.82	99.54	1,393,369	-1.82(-1.79%)
Apr 09, 2024	101.87	102.44	100.43	101.36	843,464	-0.27(-0.26%)
Apr 08, 2024	100.94	101.66	100.80	101.63	781,491	+0.70(+0.69%)
Apr 05, 2024	99.60	101.12	99.31	100.93	795,677	+1.34(+1.35%)
Apr 04, 2024	99.71	100.91	99.12	99.58	2,577,361	+0.71(+0.72%)
Apr 03, 2024	98.11	99.33	97.99	98.87	1,765,922	+0.64(+0.65%)
Apr 02, 2024	98.52	98.62	97.87	98.23	1,781,754	-0.68(-0.69%)
Apr 01, 2024	99.49	99.60	98.45	98.91	574,227	-0.57(-0.57%)
Mar 28, 2024	99.01	99.70	99.68	99.49	602,968	+0.47(+0.48%)
Mar 27, 2024	97.74	99.01	97.74	99.01	600,244	+1.23(+1.26%)
Mar 26, 2024	98.06	98.37	97.67	97.78	536,872	-0.27(-0.27%)
Mar 25, 2024	98.17	98.73	98.02	98.05	7,154,862	+0.04(+0.04%)
Mar 22, 2024	99.49	99.66	97.94	98.01	464,739	-1.48(-1.49%)
Mar 21, 2024	99.12	100.10	98.96	99.49	679,999	+0.47(+0.48%)
Mar 20, 2024	97.07	99.08	96.87	99.01	616,708	+1.57(+1.61%)
Mar 19, 2024	97.80	98.08	97.40	97.44	697,197	-0.45(-0.46%)
Mar 18, 2024	98.03	98.18	97.20	97.90	490,465	-0.07(-0.07%)
Mar 15, 2024	98.30	98.56	97.40	97.97	682,342	-0.41(-0.42%)
Mar 14, 2024	99.54	99.78	97.82	98.38	1,045,164	-1.30(-1.31%)
Mar 13, 2024	99.31	100.04	99.25	99.68	619,377	+0.47(+0.48%)
Mar 12, 2024	98.62	99.39	97.97	99.21	724,765	+0.56(+0.57%)
Mar 11, 2024	97.62	98.74	97.33	98.65	629,856	+0.69(+0.70%)
Mar 08, 2024	98.32	98.43	97.66	97.96	387,820	-0.07(-0.07%)
Mar 07, 2024	97.40	98.03	97.26	98.03	666,133	+1.15(+1.19%)
Mar 06, 2024	97.26	97.76	96.53	96.87	847,632	+0.27(+0.28%)
Mar 05, 2024	95.77	96.89	95.70	96.61	1,479,829	+0.77(+0.80%)
Mar 04, 2024	95.66	96.33	95.43	95.84	2,176,398	-0.15(-0.15%)
Mar 01, 2024	95.82	96.58	95.23	95.98	765,361	+0.25(+0.26%)
Feb 29, 2024	95.49	95.91	94.75	95.74	1,495,616	+0.61(+0.64%)
Feb 28, 2024	95.58	96.82	95.06	95.13	910,663	-0.45(-0.47%)
Feb 27, 2024	96.04	96.55	95.13	95.58	1,624,913	-1.04(-1.07%)
Feb 26, 2024	97.12	97.69	96.43	96.62	1,051,128	-0.68(-0.70%)
Feb 23, 2024	97.10	97.60	96.95	97.30	440,229	+0.51(+0.53%)
Feb 22, 2024	96.71	97.38	96.54	96.78	1,076,558	+0.45(+0.47%)
Feb 21, 2024	96.76	96.82	96.00	96.33	1,250,146	-0.34(-0.35%)
Feb 20, 2024	95.96	97.30	95.79	96.67	1,384,466	+0.19(+0.19%)
Feb 16, 2024	96.33	97.36	96.23	96.48	1,119,342	-0.14(-0.14%)
Feb 15, 2024	95.82	97.19	95.58	96.62	1,072,488	+1.18(+1.24%)
Feb 14, 2024	93.87	95.45	93.87	95.43	589,858	+2.04(+2.19%)
Feb 13, 2024	95.44	95.63	92.67	93.39	1,517,906	-3.02(-3.13%)
Feb 12, 2024	96.13	96.59	95.70	96.41	1,697,052	+0.41(+0.43%)
Feb 09, 2024	95.46	96.15	95.19	95.99	1,179,765	+0.57(+0.60%)
Feb 08, 2024	95.60	95.69	94.32	95.42	1,225,388	-0.27(-0.28%)
Feb 07, 2024	95.67	95.97	95.07	95.69	826,502	+0.09(+0.09%)
Feb 06, 2024	95.15	95.82	94.92	95.60	377,059	+0.49(+0.52%)
Feb 05, 2024	95.69	95.85	94.67	95.11	2,176,087	-0.99(-1.03%)
Feb 02, 2024	96.30	96.44	95.45	96.09	530,549	-0.75(-0.77%)
Feb 01, 2024	96.26	96.89	95.80	96.84	913,081	+0.58(+0.60%)
Jan 31, 2024	97.83	98.40	95.92	96.26	837,058	-1.65(-1.68%)
Jan 30, 2024	97.59	98.05	96.91	97.91	737,479	+0.29(+0.29%)
Jan 29, 2024	97.32	97.64	96.61	97.62	495,158	+0.14(+0.14%)
Jan 26, 2024	96.88	97.64	96.85	97.48	488,561	+0.63(+0.65%)
Jan 25, 2024	96.91	97.06	96.09	96.85	7,683,054	+0.37(+0.39%)
Jan 24, 2024	97.52	97.88	96.25	96.48	4,738,769	-0.06(-0.06%)
Jan 23, 2024	96.23	96.77	96.09	96.54	2,260,697	+0.31(+0.32%)
Jan 22, 2024	96.88	97.10	95.87	96.23	4,761,032	-0.65(-0.67%)
Jan 19, 2024	95.77	97.07	94.96	96.88	710,740	+1.41(+1.48%)
Jan 18, 2024	95.40	95.81	95.06	95.47	571,635	+0.67(+0.71%)
Jan 17, 2024	94.83	95.26	94.03	94.80	601,519	-0.85(-0.88%)
Jan 16, 2024	95.12	95.69	94.75	95.64	723,037	-0.20(-0.21%)
Jan 12, 2024	97.32	97.63	95.84	95.85	725,652	-0.96(-0.99%)
Jan 11, 2024	97.48	97.85	96.09	96.81	864,840	-1.07(-1.09%)
Jan 10, 2024	98.25	98.52	97.26	97.88	1,450,705	-0.33(-0.34%)
Jan 09, 2024	97.75	98.54	97.33	98.21	1,806,978	-0.31(-0.32%)
Jan 08, 2024	97.81	98.61	97.43	98.52	1,136,277	+0.54(+0.56%)
Jan 05, 2024	97.50	98.57	97.28	97.98	1,247,581	+0.56(+0.58%)
Jan 04, 2024	97.25	98.29	97.21	97.41	1,659,752	+0.16(+0.16%)
Jan 03, 2024	97.25	97.54	96.62	97.26	701,845	-0.47(-0.48%)
Jan 02, 2024	97.30	98.03	97.11	97.72	723,322	-0.62(-0.63%)
Dec 29, 2023	98.40	98.99	98.19	98.35	440,488	-0.19(-0.20%)
Dec 28, 2023	98.64	99.01	98.33	98.54	627,075	-0.26(-0.27%)
Dec 27, 2023	98.65	99.26	98.53	98.80	760,341	-0.34(-0.34%)
Dec 26, 2023	98.20	99.14	98.13	99.14	425,919	+1.14(+1.16%)
Dec 22, 2023	97.86	98.43	97.69	98.01	801,696	+0.58(+0.60%)
Dec 21, 2023	96.94	97.73	96.94	97.42	1,043,933	+1.18(+1.22%)
Dec 20, 2023	97.22	98.06	96.25	96.25	999,448	-1.03(-1.06%)
Dec 19, 2023	96.58	97.43	96.50	97.28	1,228,182	+1.14(+1.18%)
Dec 18, 2023	96.01	96.62	95.72	96.14	1,336,552	+0.68(+0.71%)
Dec 15, 2023	95.16	95.89	94.85	95.46	1,853,299	+0.53(+0.56%)
Dec 14, 2023	93.31	95.10	93.24	94.92	1,456,148	+2.26(+2.43%)
Dec 13, 2023	90.16	92.72	89.46	92.67	1,115,447	+2.86(+3.18%)
Dec 12, 2023	89.92	89.92	89.25	89.81	612,088	-0.11(-0.12%)
Dec 11, 2023	89.57	89.99	89.24	89.91	529,208	+0.27(+0.30%)
Dec 08, 2023	89.03	89.92	88.91	89.64	576,456	+0.74(+0.83%)
Dec 07, 2023	88.73	89.02	88.21	88.90	627,014	+0.32(+0.36%)
Dec 06, 2023	89.25	90.00	88.54	88.58	848,542	-0.14(-0.15%)
Dec 05, 2023	88.24	89.24	88.24	88.72	1,166,369	+0.21(+0.24%)
Dec 04, 2023	87.78	88.72	87.73	88.50	3,208,472	-0.08(-0.09%)
Dec 01, 2023	87.78	88.70	87.38	88.58	1,707,394	+0.67(+0.76%)
Nov 30, 2023	86.16	88.05	86.05	87.91	2,001,084	+2.99(+3.52%)
Nov 29, 2023	84.24	85.31	83.98	84.93	1,330,180	+0.88(+1.05%)
Nov 28, 2023	83.73	84.17	82.68	84.04	1,527,485	-0.33(-0.39%)
Nov 27, 2023	84.75	84.75	84.10	84.37	751,256	-0.85(-0.99%)
Nov 24, 2023	84.60	85.32	84.25	85.22	411,419	+0.72(+0.85%)
Nov 22, 2023	85.01	85.06	84.15	84.50	1,447,430	-0.53(-0.63%)
Nov 21, 2023	85.36	85.93	84.91	85.03	973,773	-0.38(-0.44%)
Nov 20, 2023	85.29	85.82	84.97	85.41	832,371	-0.17(-0.19%)
Nov 17, 2023	85.18	85.84	85.09	85.58	909,676	+0.96(+1.14%)
Nov 16, 2023	84.88	85.10	84.36	84.61	1,034,749	-0.58(-0.68%)
Nov 15, 2023	85.05	85.69	84.71	85.20	1,077,023	+0.57(+0.68%)
Nov 14, 2023	83.46	84.83	83.31	84.62	1,209,042	+2.28(+2.76%)
Nov 13, 2023	82.15	82.87	81.96	82.35	783,511	+0.03(+0.04%)
Nov 10, 2023	82.12	82.47	81.27	82.32	680,587	+0.47(+0.57%)
Nov 09, 2023	81.94	82.94	81.78	81.85	825,234	+0.09(+0.11%)
Nov 08, 2023	81.59	82.06	81.30	81.77	697,282	-0.04(-0.05%)
Nov 07, 2023	82.06	82.06	81.49	81.80	590,479	-0.75(-0.91%)
Nov 06, 2023	83.19	83.36	82.23	82.55	854,217	+0.01(+0.01%)
Nov 03, 2023	82.02	82.79	81.82	82.54	2,578,915	+1.28(+1.58%)
Nov 02, 2023	78.76	81.26	78.73	81.26	1,264,757	+3.17(+4.06%)

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.