UK markets close in 33 minutes

Royal Bank of Canada (RY-PS.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.250.00 (0.00%)
As of 09:48AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202424.2224.2524.2224.2524.25785
10 May 202424.3824.3824.2524.2524.258,871
09 May 202424.4124.4824.3824.4224.428,759
08 May 202424.3624.5424.2224.5324.5310,000
07 May 202424.4224.4724.3224.3824.389,888
06 May 202424.3424.4924.3424.4924.4961,481
03 May 202424.3524.4424.3224.3224.3218,578
02 May 202423.7824.4423.7524.4424.4494,349
01 May 202423.8223.8523.6623.7523.7592,533
30 Apr 202423.7323.7423.6023.7223.729,647
29 Apr 202423.7023.7423.6123.7323.7325,400
26 Apr 202423.6423.7423.6023.7223.7215,211
25 Apr 202423.4723.5123.4723.5023.508,200
24 Apr 202423.5123.5123.3223.4723.479,267
24 Apr 20240.367813 Dividend
23 Apr 202423.6023.7723.6023.7523.381,398
22 Apr 202423.6923.7623.6323.6323.268,179
19 Apr 202423.7523.8023.6523.6523.2814,143
18 Apr 202423.8523.8523.7523.7523.385,022
17 Apr 202423.5823.8523.5223.8523.4813,688
16 Apr 202423.3623.7923.3623.5823.2110,281
15 Apr 202423.3323.3523.2523.2522.893,300
12 Apr 202423.3523.3523.2623.2622.901,022
11 Apr 202423.3623.3623.3023.3022.941,400
10 Apr 202423.2223.2623.2223.2522.89900
09 Apr 202423.3023.4023.2323.4023.045,600
08 Apr 202423.3023.3823.2223.2222.86900
05 Apr 202423.2723.3823.2223.2222.8649,092
04 Apr 202423.3023.3523.2923.3522.993,913
03 Apr 202423.2623.3623.2523.2522.895,620
02 Apr 202423.3123.4023.2523.2522.893,993
01 Apr 202423.3523.3523.3023.3522.993,801
28 Mar 202423.3423.3423.2623.3322.963,835
27 Mar 202423.2623.3523.2523.2522.892,957
26 Mar 202423.3023.3123.1723.3022.949,900
25 Mar 202423.2623.3023.1423.3022.9414,073
22 Mar 202423.3623.4523.2723.2722.9110,296
21 Mar 202423.1923.5023.1823.5023.1411,189
20 Mar 202422.9623.0522.9623.0522.695,299
19 Mar 202423.1023.2023.0023.0522.699,224
18 Mar 202423.0023.1022.9522.9522.595,200
15 Mar 202423.1723.2423.0923.0922.736,091
14 Mar 202423.1023.1523.0623.1522.7924,647
13 Mar 202423.2223.2523.0723.1022.746,840
12 Mar 202423.0023.2423.0023.2422.886,900
11 Mar 202423.1623.1623.1623.1622.80207
08 Mar 202423.0123.0822.8922.9022.553,772
07 Mar 202423.2423.2423.0323.1622.805,700
06 Mar 202423.3323.4723.0023.1022.743,991
05 Mar 202422.9023.3022.9023.2022.8417,247
04 Mar 202422.8823.0422.5723.0422.6813,000
01 Mar 202422.6722.8622.6722.7222.3719,239
29 Feb 202422.5922.8122.5022.7422.3913,669
28 Feb 202422.4122.6322.4122.5822.2316,601
27 Feb 202422.5022.5022.4522.4522.102,700
26 Feb 202422.5022.5022.4122.4122.065,213
23 Feb 202422.4722.5022.3122.3121.969,777
22 Feb 202422.5822.5822.3922.3922.04161,950
21 Feb 202422.5022.6522.5022.5522.2013,402
20 Feb 202422.4522.5922.4522.5422.197,202
16 Feb 202422.6122.6722.5522.5822.2310,100
15 Feb 202422.5522.6022.3222.6022.2512,148
14 Feb 202422.5522.6122.3122.6122.2616,257
13 Feb 202422.6522.6622.5522.6222.2710,042
12 Feb 202422.6422.6422.5922.6322.28900
09 Feb 202422.5122.7122.5022.7022.358,390
08 Feb 202422.5922.6522.5022.5522.209,400
07 Feb 202422.5522.6022.5422.5822.2312,865
06 Feb 202422.6522.7022.5522.5522.2075,901
05 Feb 202422.6022.6522.6022.6522.3011,200
02 Feb 202422.6522.6722.6022.6722.329,600
01 Feb 202422.5622.7022.5522.7022.354,900
31 Jan 202422.3622.6622.3622.5522.2033,350
30 Jan 202422.6022.6022.4022.4322.0835,380
29 Jan 202422.2522.4822.2522.4822.1310,932
26 Jan 202422.0122.2522.0122.2321.893,759
25 Jan 202422.2122.2522.0022.0421.708,286
24 Jan 202422.1222.3022.0122.2221.8828,891
24 Jan 20240.3 Dividend
23 Jan 202422.3622.3822.2822.3821.749,877
22 Jan 202422.2422.3522.2422.3021.667,046
19 Jan 202422.3922.4022.0522.1821.5432,364
18 Jan 202422.6722.6822.3822.4721.8310,481
17 Jan 202422.6922.7022.6022.6522.0016,379
16 Jan 202422.7522.8422.6522.8422.184,947
15 Jan 202422.9022.9022.6322.6522.001,700
12 Jan 202422.4122.6422.4122.6021.955,400
11 Jan 202422.6922.6922.6922.6922.04-
10 Jan 202422.7022.7222.6522.6922.044,180
09 Jan 202422.5722.7122.5722.6021.958,253
08 Jan 202422.4922.6022.4922.5521.9012,852
05 Jan 202422.5022.9622.5022.5521.9010,951
04 Jan 202422.4222.4822.4222.4821.843,344
03 Jan 202422.3922.4322.3522.3821.746,860
02 Jan 202422.4822.5722.4722.4921.8410,400
29 Dec 202322.0822.5721.9022.5721.928,948
28 Dec 202322.1022.1921.9122.1921.5513,632
27 Dec 202322.6022.6022.2022.2321.595,900
22 Dec 202322.6022.6022.4522.5721.922,595
21 Dec 202322.7422.9522.5022.7522.1010,643
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...