UK markets close in 4 hours 3 minutes

Royal Bank of Canada (RY-PH.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.30-0.30 (-1.22%)
At close: 04:00PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202424.5024.6024.3024.3024.3021,421
08 May 202424.4824.6024.4524.6024.60316,421
07 May 202424.5524.5524.4424.5024.50110,072
06 May 202424.4524.5224.4024.4524.45247,351
03 May 202424.6024.7424.2624.4524.4524,332
02 May 202424.3024.6524.3024.6524.65166,089
01 May 202424.4324.4324.3224.4024.402,402
30 Apr 202424.3324.4324.3324.3724.3723,507
29 Apr 202424.3024.4024.3024.4024.404,956
26 Apr 202424.2124.3624.2124.3624.367,860
25 Apr 202424.3724.3824.2524.3724.3786,565
24 Apr 202424.2024.4024.2024.3224.32460,210
24 Apr 20240.228125 Dividend
23 Apr 202424.0324.3024.0324.3024.07213,416
22 Apr 202424.1524.2024.1524.1523.92128,084
19 Apr 202424.2624.2624.1024.1523.9299,066
18 Apr 202424.1024.3423.8024.2123.9839,004
17 Apr 202424.3424.3524.0124.2123.98125,463
16 Apr 202423.6124.5023.6124.2624.03250,230
15 Apr 202422.5922.7722.5922.7422.5312,221
12 Apr 202422.5722.6522.5022.6422.4227,354
11 Apr 202422.5722.6522.5722.6422.435,575
10 Apr 202422.5622.5822.5022.5822.3715,100
09 Apr 202422.5122.8522.5022.5522.3457,446
08 Apr 202422.5622.5622.5022.5022.291,600
05 Apr 202422.4522.4722.4022.4622.2516,359
04 Apr 202422.3722.4422.3522.4222.2113,795
03 Apr 202422.3922.4022.3222.3722.161,400
02 Apr 202422.4022.4522.3722.4322.2214,500
01 Apr 202422.3522.4522.3122.4022.1916,250
28 Mar 202422.3022.5022.3022.3122.1026,245
27 Mar 202422.2522.3422.2522.3422.1367,900
26 Mar 202422.2322.2722.2322.2722.0648,541
25 Mar 202421.9522.1421.9522.1321.9219,400
22 Mar 202421.9722.0021.9321.9321.7222,840
21 Mar 202421.5122.0921.5022.0921.88126,057
20 Mar 202421.6021.6521.5221.5621.36170,097
19 Mar 202421.8021.8721.5921.6021.4023,591
18 Mar 202421.6021.6521.6021.6021.40103,650
15 Mar 202421.6021.6121.5021.6021.409,287
14 Mar 202421.6521.6521.5121.6021.403,309
13 Mar 202421.5721.8421.5021.6621.468,594
12 Mar 202421.4121.5721.4021.5021.305,000
11 Mar 202421.2621.3521.2521.3321.135,755
08 Mar 202421.3021.3021.2521.2521.055,004
07 Mar 202421.2521.3821.2521.3521.1516,136
06 Mar 202421.3521.3521.2521.2521.057,580
05 Mar 202421.1121.4421.1121.2121.0118,835
04 Mar 202420.8721.2420.8021.2021.0065,455
01 Mar 202420.8921.0420.7920.8020.605,900
29 Feb 202420.3120.6320.3120.6320.4453,449
28 Feb 202420.0420.3519.9520.3520.166,938
27 Feb 202420.0020.0520.0020.0519.863,800
26 Feb 202420.0720.1019.9020.0519.8612,794
23 Feb 202420.0920.0920.0520.0719.884,727
22 Feb 202420.1420.1619.8520.1519.9611,780
21 Feb 202420.1020.2020.1020.1920.0012,770
20 Feb 202420.1420.1520.0520.1519.9621,072
16 Feb 202420.2020.2020.0020.1920.0010,785
15 Feb 202420.0020.1819.8620.1819.992,436
14 Feb 202419.8319.8819.8219.8519.6631,400
13 Feb 202419.8319.8919.7719.8219.6335,327
12 Feb 202419.7519.8519.7519.8319.6431,002
09 Feb 202419.9019.9219.8519.8819.696,753
08 Feb 202419.8919.9919.8919.9119.727,499
07 Feb 202419.7519.9619.7519.9619.772,505
06 Feb 202419.9119.9319.8119.9019.7113,233
05 Feb 202419.8519.9619.8019.9619.7714,744
02 Feb 202419.8519.8519.7019.8519.668,949
01 Feb 202419.8019.8919.7519.8919.7090,116
31 Jan 202419.9519.9519.7919.9019.7111,900
30 Jan 202420.1020.1019.8019.9219.735,520
29 Jan 202420.0020.0019.8019.9619.7713,154
26 Jan 202419.8220.2119.7820.2120.021,101
25 Jan 202419.9019.9019.7519.8019.613,955
24 Jan 202419.9819.9819.8019.9019.7111,588
24 Jan 20240.228125 Dividend
23 Jan 202420.0920.0919.9520.0519.6424,403
22 Jan 202420.1420.1419.9620.1019.681,918
19 Jan 202419.9420.4919.8220.4920.0726,710
18 Jan 202419.8119.9619.8119.9419.5313,389
17 Jan 202419.9520.0719.8819.9619.5517,780
16 Jan 202419.6419.8519.5919.8319.428,179
15 Jan 202419.2419.6619.2419.6619.257,950
12 Jan 202419.1019.2419.0019.2418.8443,872
11 Jan 202419.2119.2119.1919.1918.794,180
10 Jan 202419.2019.3219.2019.3118.912,587
09 Jan 202419.1019.2019.1019.2018.8018,383
08 Jan 202419.1419.1919.0019.1018.7112,830
05 Jan 202419.0519.1218.8119.1218.734,572
04 Jan 202418.6918.8718.6918.8618.471,193
03 Jan 202418.5718.8618.5718.7218.3313,191
02 Jan 202418.2318.6918.2318.6918.3068,720
29 Dec 202319.1519.1518.1818.4018.025,573
28 Dec 202318.1318.4018.1218.4018.025,269
27 Dec 202318.2318.2318.1018.1517.785,071
22 Dec 202318.1018.1218.0018.1217.754,326
21 Dec 202318.0018.0017.8218.0017.635,105
20 Dec 202318.2318.2318.0218.1217.753,689
19 Dec 202318.0418.1518.0118.1017.738,987
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...