UK markets closed

Royal Bank of Canada (RY-PN.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
23.21+0.01 (+0.04%)
At close: 03:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202423.2023.2123.2023.2123.21700
08 May 202423.2023.2023.2023.2023.20150
07 May 202422.9122.9122.9122.9122.91100
06 May 202423.0023.1023.0023.1023.102,200
03 May 202422.9523.0022.9522.9522.952,000
02 May 202422.8422.8522.7522.8522.851,800
01 May 202422.7022.7522.7022.7522.752,200
30 Apr 202422.5922.6022.5422.5422.541,500
29 Apr 202422.6022.6022.6022.6022.601,164
26 Apr 202422.5022.5022.5022.5022.50-
25 Apr 202422.5122.5122.5022.5022.50900
24 Apr 202422.5022.6022.5022.6022.601,800
24 Apr 20240.30625 Dividend
23 Apr 202422.6522.6522.6422.6422.331,100
22 Apr 202422.6522.7022.6522.7022.39700
19 Apr 202422.6522.6522.6522.6522.342,100
18 Apr 202422.6622.6622.6522.6522.34900
17 Apr 202422.5022.9222.5022.7122.4010,501
16 Apr 202422.3922.5022.2022.4022.106,700
15 Apr 202421.9221.9221.9121.9121.613,045
12 Apr 202421.9622.1021.9622.0521.751,300
11 Apr 202422.1022.1022.1022.1021.80-
10 Apr 202422.0622.1022.0522.1021.805,100
09 Apr 202422.1922.2522.0622.2321.933,000
08 Apr 202422.3122.3122.3122.3122.01-
05 Apr 202422.4022.4022.3122.3122.01519
04 Apr 202422.5122.6122.3722.3722.071,250
03 Apr 202422.2122.2122.2122.2121.91400
02 Apr 202422.2822.2822.1922.2121.912,600
01 Apr 202422.6022.6022.6022.6022.29-
28 Mar 202422.5822.6122.5822.6022.293,200
27 Mar 202422.5522.5522.5522.5522.243,511
26 Mar 202422.7022.9022.5522.5522.242,280
25 Mar 202422.5922.6922.5922.6922.38900
22 Mar 202422.7022.7422.6922.6922.384,080
21 Mar 202422.7522.7522.7522.7522.44-
20 Mar 202422.7122.7522.7122.7522.441,000
19 Mar 202422.7922.7922.7922.7922.48-
18 Mar 202422.5622.7922.5622.7922.48543
15 Mar 202422.5022.5022.5022.5022.20100
14 Mar 202422.5522.5522.5022.5022.202,500
13 Mar 202422.7822.8022.7822.8022.49600
12 Mar 202422.3322.4522.3322.3522.052,300
11 Mar 202422.1522.1522.1522.1521.85-
08 Mar 202422.1522.1522.1522.1521.851,900
07 Mar 202422.0622.2022.0622.2021.903,000
06 Mar 202422.2022.2222.2022.2221.921,400
05 Mar 202422.2822.2822.2822.2821.98130
04 Mar 202422.1322.2622.1322.2621.963,200
01 Mar 202422.2022.2022.2022.2021.90-
29 Feb 202422.2022.2022.2022.2021.90100
28 Feb 202422.3322.3322.2222.2221.921,600
27 Feb 202421.9521.9521.9521.9521.65-
26 Feb 202422.4022.4021.9521.9521.653,437
23 Feb 202422.2622.3022.2522.3022.001,400
22 Feb 202422.2622.2622.2522.2621.961,200
21 Feb 202422.3522.3522.3522.3522.05-
20 Feb 202422.2522.3622.2022.3522.0514,050
16 Feb 202422.1022.1022.0122.0121.71250
15 Feb 202422.1022.1022.1022.1021.80-
14 Feb 202422.1022.1022.1022.1021.80300
13 Feb 202422.0022.0022.0022.0021.707,900
12 Feb 202422.0022.0022.0022.0021.702,700
09 Feb 202422.0222.0222.0022.0021.701,200
08 Feb 202422.0122.1922.0122.0121.711,400
07 Feb 202422.0022.1522.0022.1521.85719
06 Feb 202422.0022.0922.0022.0021.701,600
05 Feb 202421.8322.0121.8322.0021.702,500
02 Feb 202421.8521.8521.8521.8521.55-
01 Feb 202422.1422.1421.8421.8521.55700
31 Jan 202422.0022.0021.7421.7521.46925
30 Jan 202421.8321.8321.7521.7521.464,000
29 Jan 202421.8321.8321.8321.8321.53100
26 Jan 202422.1622.1621.8421.9821.682,500
25 Jan 202421.9722.0621.8321.8321.535,324
24 Jan 202422.2322.2322.2222.2221.921,000
24 Jan 20240.30625 Dividend
23 Jan 202422.4022.5022.3522.5021.894,400
22 Jan 202422.5122.5522.4022.4021.805,400
19 Jan 202422.7022.7022.4222.4421.843,480
18 Jan 202422.6622.7022.5522.6021.995,050
17 Jan 202422.5622.6122.5522.6122.00700
16 Jan 202422.4122.7522.4122.7522.14840
15 Jan 202422.9622.9622.4922.5021.891,455
12 Jan 202422.5022.9822.5022.8522.231,721
11 Jan 202422.4922.4922.4922.4921.88200
10 Jan 202422.4022.4022.4022.4021.80200
09 Jan 202422.3422.4022.3422.4021.80800
08 Jan 202422.1422.4822.1422.4521.84400
05 Jan 202422.0022.1021.9122.1021.502,214
04 Jan 202422.0022.0022.0022.0021.41700
03 Jan 202422.0022.0021.8521.8521.261,399
02 Jan 202421.8821.9021.5821.9021.311,500
29 Dec 202321.9521.9721.9521.9721.38600
28 Dec 202321.9421.9421.9421.9421.351,000
27 Dec 202321.6122.0021.5821.9421.354,048
22 Dec 202321.4121.8921.4021.8921.301,450
21 Dec 202321.2021.4021.2021.4020.82400
20 Dec 202321.3521.7721.2121.7721.183,890
19 Dec 202321.2821.3021.2521.3020.733,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...