UK markets closed

Royal Bank of Canada (RY-PM.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.75-0.25 (-1.09%)
As of 09:30AM EDT. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202422.7522.7522.7522.7522.75633
03 Jun 202422.9823.0022.9723.0023.004,000
31 May 202422.9823.0722.9823.0723.07300
30 May 202423.2723.2723.2723.2723.27-
29 May 202423.2523.2723.0923.2723.27509
28 May 202423.1823.3823.1823.3823.383,024
27 May 202423.0023.2023.0023.1923.1913,298
24 May 202423.0023.0822.9023.0823.083,300
23 May 202423.0023.0923.0023.0623.0611,187
22 May 202422.6123.0022.6122.7122.717,100
21 May 202422.6022.6022.6022.6022.60200
17 May 202422.7122.8022.7122.8022.802,300
16 May 202422.9022.9022.9022.9022.902,000
15 May 202423.0123.0122.7722.7722.7710,700
14 May 202422.9322.9322.9322.9322.93-
13 May 202422.9222.9522.7622.9322.9316,100
10 May 202422.9422.9422.9422.9422.942,000
09 May 202423.1123.1123.0023.0023.0012,584
08 May 202423.0623.0723.0623.0723.072,200
07 May 202423.0623.0623.0523.0623.06400
06 May 202423.5023.5023.1623.1723.17120,300
03 May 202423.4123.4123.3023.3023.3045,283
02 May 202423.3023.4023.3023.4023.4015,422
01 May 202423.2923.3023.2023.3023.3026,600
30 Apr 202423.2523.3023.2423.3023.308,700
29 Apr 202423.2023.2923.2023.2923.293,000
26 Apr 202423.0023.2023.0023.2023.2029,145
25 Apr 202422.8723.0022.8723.0023.0057,600
24 Apr 202422.9923.0022.9022.9022.904,348
24 Apr 20240.1875 Dividend
23 Apr 202422.5023.0022.5023.0022.819,734
22 Apr 202422.8022.8022.7622.7622.574,900
19 Apr 202422.9022.9122.9022.9122.7210,162
18 Apr 202423.0923.0923.0123.0122.821,500
17 Apr 202423.0523.1123.0523.1022.918,200
16 Apr 202422.5523.0922.5523.0522.86547,662
15 Apr 202422.1822.1922.0122.0421.864,800
12 Apr 202422.3522.3522.1822.1822.007,610
11 Apr 202422.3022.3222.2522.3222.1462,500
10 Apr 202422.2822.4622.2722.2722.091,600
09 Apr 202422.3022.3522.2922.2922.1121,700
08 Apr 202422.2522.2522.2522.2522.07-
05 Apr 202422.2222.3322.2122.2522.0726,200
04 Apr 202422.4522.4522.4522.4522.27-
03 Apr 202422.3122.4522.1522.4522.272,069
02 Apr 202422.2022.4022.2022.3022.1218,100
01 Apr 202422.5022.5022.5022.5022.32-
28 Mar 202422.3122.5522.3122.5022.3217,812
27 Mar 202422.0422.3822.0422.1321.958,071
26 Mar 202422.0422.0422.0422.0421.861,000
25 Mar 202422.0122.0122.0022.0021.821,903
22 Mar 202422.0022.0121.9321.9321.756,328
21 Mar 202421.8522.1021.8522.1021.921,681
20 Mar 202421.7021.7421.7021.7421.56480
19 Mar 202421.5021.6121.5021.6021.4256,900
18 Mar 202421.5421.5421.5021.5421.363,000
15 Mar 202421.4521.5921.4521.5021.322,600
14 Mar 202421.4421.4521.0421.4521.281,400
13 Mar 202421.4421.4421.4021.4021.233,402
12 Mar 202420.6621.4120.6621.4121.2416,300
11 Mar 202421.2021.2521.2021.2521.0815,605
08 Mar 202421.0021.0020.9920.9920.824,900
07 Mar 202420.8421.0020.7821.0020.833,301
06 Mar 202420.5020.7520.5020.7120.5410,249
05 Mar 202420.3920.4920.3920.4420.2724,600
04 Mar 202420.2220.4920.2020.4020.237,200
01 Mar 202420.1320.4420.1320.4420.2712,300
29 Feb 202419.6020.2119.6020.1620.0056,631
28 Feb 202419.3519.6119.3519.5119.35134,850
27 Feb 202419.1619.3019.1619.2719.111,200
26 Feb 202419.2019.2019.2019.2019.042,000
23 Feb 202419.3019.3019.1419.2019.04101,617
22 Feb 202419.1119.1319.1119.1218.968,000
21 Feb 202419.2019.2019.1119.1118.95980
20 Feb 202419.1919.2019.1019.1118.955,700
16 Feb 202419.1019.1919.1019.1919.0315,800
15 Feb 202419.1719.1719.1019.1518.99776
14 Feb 202419.0519.0518.9919.0118.861,062
13 Feb 202418.9719.1218.9719.0518.8992,500
12 Feb 202419.0019.0019.0019.0018.859,700
09 Feb 202419.0019.0218.9319.0218.862,700
08 Feb 202419.0219.0219.0219.0218.86692
07 Feb 202419.1219.1219.0619.0618.908,600
06 Feb 202419.2519.3019.1119.1118.956,520
05 Feb 202419.6419.6419.6419.6419.48-
02 Feb 202419.5019.6419.5019.6419.48600
01 Feb 202419.3719.8119.3719.6519.494,700
31 Jan 202419.6019.6919.5419.6919.539,110
30 Jan 202419.7219.7319.7219.7319.57382
29 Jan 202419.4219.9419.4219.9419.7811,014
26 Jan 202419.2519.4219.2519.4219.2647,472
25 Jan 202419.2619.2619.2519.2519.0918,312
24 Jan 202419.4419.4519.3519.4519.292,011
24 Jan 20240.1875 Dividend
23 Jan 202419.4719.5519.2619.5519.208,439
22 Jan 202419.5119.5119.5019.5019.16505
19 Jan 202419.4119.5019.3119.5019.1612,754
18 Jan 202419.1619.3319.1519.2318.8912,319
17 Jan 202419.0019.0019.0019.0018.66518
16 Jan 202419.2419.3019.2419.3018.961,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...