UK markets close in 3 hours 36 minutes

Royal Bank of Canada (RY-PJ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.46-0.11 (-0.47%)
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 202423.6023.6023.4023.4623.4619,738
08 May 202423.6023.6023.5723.5723.57222,800
07 May 202423.8023.8423.6023.6323.6317,160
06 May 202424.0024.0023.7523.7523.7511,200
03 May 202424.0024.0523.9123.9323.9381,468
02 May 202423.8124.0023.8123.9523.95144,369
01 May 202423.9523.9623.7923.9623.96237,616
30 Apr 202423.9023.9523.8223.9523.9511,613
29 Apr 202423.8523.9723.8523.9723.977,082
26 Apr 202423.7523.8823.7523.8723.8734,108
25 Apr 202423.7523.7523.7523.7523.759,605
24 Apr 202423.7423.7523.5023.7523.7550,816
24 Apr 20240.2 Dividend
23 Apr 202423.2823.8223.2823.8223.628,042
22 Apr 202423.5523.5523.2723.2723.074,876
19 Apr 202423.6423.6523.5023.5423.3422,238
18 Apr 202423.6923.7123.6823.6823.4814,100
17 Apr 202423.5123.7523.5123.7023.50128,122
16 Apr 202423.0023.7423.0023.7023.50672,897
15 Apr 202422.5522.5922.4622.4622.2711,000
12 Apr 202422.5822.6422.5622.5622.377,457
11 Apr 202422.5522.5822.5522.5822.3935,648
10 Apr 202422.6422.6422.5122.5122.323,400
09 Apr 202422.5122.5522.5022.5022.3195,297
08 Apr 202422.5622.5622.5622.5622.37700
05 Apr 202422.5622.5622.5422.5422.3542,060
04 Apr 202422.5022.5522.1122.5422.358,700
03 Apr 202422.5522.5522.4222.4922.302,025
02 Apr 202422.5122.5922.5122.5422.355,170
01 Apr 202422.3022.5822.3022.5722.388,900
28 Mar 202422.3022.4522.2522.4522.2611,718
27 Mar 202422.3222.3522.2922.3022.118,299
26 Mar 202422.3822.4122.3522.4122.222,190
25 Mar 202422.3022.4922.2922.4022.21184,900
22 Mar 202422.6022.6122.3522.3922.2010,393
21 Mar 202422.3022.6822.3022.6822.4922,849
20 Mar 202422.2222.3022.2122.3022.1116,900
19 Mar 202422.1522.3022.1222.3022.1124,851
18 Mar 202422.1922.2922.1822.2022.0112,065
15 Mar 202421.9222.1221.9222.1121.9249,497
14 Mar 202422.0622.0621.8722.0421.854,031
13 Mar 202421.9122.0021.9021.9021.7211,441
12 Mar 202421.7821.8721.7021.8721.699,155
11 Mar 202421.6421.8521.6421.8521.6712,342
08 Mar 202421.7321.7421.6321.6321.451,900
07 Mar 202421.3921.7321.3921.7321.558,109
06 Mar 202421.5721.5721.5721.5721.39200
05 Mar 202421.1121.4021.0021.2021.025,480
04 Mar 202421.4521.4521.0521.0820.9081,741
01 Mar 202420.9121.0020.8520.9120.735,800
29 Feb 202420.2020.8920.2020.8920.7145,188
28 Feb 202420.0020.2920.0020.2920.124,700
27 Feb 202420.0120.0120.0020.0019.833,500
26 Feb 202419.9620.0119.8520.0119.849,300
23 Feb 202419.8619.9519.8119.8119.6442,411
22 Feb 202420.0520.0520.0520.0519.88-
21 Feb 202419.9920.0519.9120.0519.889,900
20 Feb 202420.0320.0319.9519.9519.789,500
16 Feb 202419.9020.0119.9020.0019.836,892
15 Feb 202420.1520.1519.9120.0419.871,423
14 Feb 202420.0120.0119.8619.8619.695,100
13 Feb 202419.7820.1819.7820.1519.9820,950
12 Feb 202419.8119.8519.8119.8519.68122,600
09 Feb 202419.6419.8119.6419.8119.6480,150
08 Feb 202420.0020.0019.8019.8019.63780
07 Feb 202419.8619.9219.8619.9219.757,754
06 Feb 202420.0520.1819.8319.8619.699,667
05 Feb 202420.1220.3920.1120.3920.22900
02 Feb 202420.3020.4020.1220.4020.2395,800
01 Feb 202420.4220.4220.1520.2320.0626,074
31 Jan 202420.3520.3520.2620.2620.098,255
30 Jan 202420.2720.3520.2720.3520.181,610
29 Jan 202420.4520.5520.2420.5520.386,221
26 Jan 202420.4920.4920.1220.3320.1666,200
25 Jan 202420.2520.5020.2020.2020.035,625
24 Jan 202420.3520.5019.9920.4520.2814,358
24 Jan 20240.2 Dividend
23 Jan 202420.5320.5320.2520.4020.0329,458
22 Jan 202419.5620.2019.5620.2019.83738
19 Jan 202420.2920.4019.9320.4020.0320,070
18 Jan 202420.0020.3819.9120.3820.019,739
17 Jan 202419.7520.0019.7520.0019.645,177
16 Jan 202420.0520.2520.0020.0019.641,800
15 Jan 202420.0020.0919.9119.9419.5819,037
12 Jan 202419.7919.8619.7619.8219.4611,100
11 Jan 202419.8019.8019.7819.7819.43980
10 Jan 202419.5719.8419.5719.7919.4310,510
09 Jan 202419.7419.7519.6519.7319.375,298
08 Jan 202419.6119.6219.6019.6119.259,700
05 Jan 202419.4319.5319.3519.4319.084,195
04 Jan 202419.4119.4119.3219.4019.053,137
03 Jan 202419.2419.3719.2419.2618.916,156
02 Jan 202419.0219.2519.0219.2518.902,300
29 Dec 202318.8619.1318.8619.1318.7811,766
28 Dec 202318.7518.7618.7518.7618.42369
27 Dec 202318.7118.7518.7118.7518.4111,900
22 Dec 202318.8518.9318.5218.9318.595,600
21 Dec 202319.2419.2418.5018.6518.312,800
20 Dec 202318.8519.0018.5018.5018.1613,959
19 Dec 202318.6519.0318.6118.6618.3228,890
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...