UK markets closed

Royal Bank of Canada (RY-PZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
24.99+0.05 (+0.20%)
At close: 03:59PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202424.9424.9924.9424.9924.99175,333
09 May 202424.9424.9824.9424.9424.9478,392
08 May 202424.9324.9724.9324.9724.9732,153
07 May 202424.9324.9824.9324.9824.983,137,240
06 May 202424.9324.9524.9324.9424.9425,150
03 May 202424.9324.9724.9324.9324.9399,060
02 May 202424.9225.0024.9224.9424.943,068,334
01 May 202424.9224.9324.9124.9324.9348,017
30 Apr 202424.9124.9324.9124.9324.93624,246
29 Apr 202424.9124.9424.9124.9424.9432,952
26 Apr 202424.9124.9224.9124.9124.91129,000
25 Apr 202424.9024.9124.9024.9024.9081,808
24 Apr 202424.9224.9324.8924.8924.89833,967
24 Apr 20240.23125 Dividend
23 Apr 202425.1125.1425.1125.1224.89187,625
22 Apr 202425.1125.1325.1025.1124.881,435,265
19 Apr 202425.1025.1225.1025.1024.8752,494
18 Apr 202425.1025.1125.1025.1124.88271,520
17 Apr 202425.0925.1125.0925.1024.871,250,934
16 Apr 202425.0925.1225.0825.0924.86898,925
15 Apr 202422.9022.9522.8922.9122.7034,200
12 Apr 202422.8522.9022.7222.7422.5329,683
11 Apr 202422.7022.8122.6522.8022.59124,250
10 Apr 202422.7522.7522.6922.7522.5456,016
09 Apr 202422.7322.7322.5822.6622.45134,904
08 Apr 202422.7222.8022.7022.7122.5014,241
05 Apr 202422.7022.7522.7022.7122.5010,257
04 Apr 202422.7922.8322.6422.6822.4751,062
03 Apr 202422.6522.6522.5222.6522.4483,320
02 Apr 202422.5922.6822.5922.6322.4234,000
01 Apr 202422.5122.5922.5122.5922.3814,585
28 Mar 202422.5622.6422.5622.5722.3612,751
27 Mar 202422.4522.5822.4522.5222.31219,834
26 Mar 202422.5022.5522.3022.4722.2621,485
25 Mar 202422.2622.4522.2122.4522.24192,188
22 Mar 202422.1222.2722.1222.1821.9839,282
21 Mar 202422.0722.2122.0722.1821.9862,839
20 Mar 202422.0522.0521.9021.9921.792,753
19 Mar 202421.8222.0621.8221.8521.6510,500
18 Mar 202421.8521.9721.8521.9021.701,100
15 Mar 202421.6121.9621.6121.9621.76600
14 Mar 202421.9921.9921.8121.9721.772,468
13 Mar 202422.0522.0621.9221.9621.7611,976
12 Mar 202421.7222.0021.7221.9121.717,050
11 Mar 202421.6721.8921.6721.8721.6756,305
08 Mar 202421.7521.7721.6121.6721.4727,732
07 Mar 202421.7822.0521.6522.0121.8111,008
06 Mar 202422.0922.0921.8021.8021.6018,903
05 Mar 202422.0022.0221.7422.0021.8013,541
04 Mar 202421.7522.1421.6021.9821.7878,599
01 Mar 202421.5021.9521.5021.6221.422,700
29 Feb 202421.2321.5021.1921.5021.3022,585
28 Feb 202420.7121.1020.7121.1020.917,750
27 Feb 202421.0021.0520.8920.8920.7010,778
26 Feb 202421.0121.1420.9020.9020.7128,019
23 Feb 202421.1821.1821.0021.0120.8214,445
22 Feb 202421.1921.1921.0021.0020.8121,415
21 Feb 202421.1321.1320.9921.0220.8323,350
20 Feb 202421.1521.2020.9521.0620.8723,719
16 Feb 202421.2321.2321.0421.1320.949,400
15 Feb 202421.0021.0420.9020.9720.7839,115
14 Feb 202421.0021.1520.9321.0020.81124,376
13 Feb 202421.0721.0720.9621.0020.8123,259
12 Feb 202421.0021.0020.9020.9720.7833,900
09 Feb 202420.9520.9820.8820.9420.7541,152
08 Feb 202420.7921.0520.7320.9020.7114,547
07 Feb 202420.6120.7920.6120.7520.5613,169
06 Feb 202420.5920.8620.5720.7520.5657,257
05 Feb 202420.5220.7020.5220.7020.5170,298
02 Feb 202420.7020.7020.4120.5220.3359,580
01 Feb 202420.5820.6120.3620.5420.3561,921
31 Jan 202420.4720.5920.3520.4620.2770,756
30 Jan 202420.3020.4420.3020.3520.1683,466
29 Jan 202420.1220.2520.1220.2320.0425,352
26 Jan 202420.3020.4220.3020.3220.1341,371
25 Jan 202420.2520.2520.2520.2520.064,086
24 Jan 202420.1520.3120.1520.2820.0946,904
24 Jan 20240.23125 Dividend
23 Jan 202420.5520.5520.4020.4119.9932,714
22 Jan 202420.5120.5120.4020.4220.007,668
19 Jan 202420.3920.5120.3120.5020.0830,385
18 Jan 202421.0521.0920.2420.3019.8910,093
17 Jan 202420.3520.3520.2220.2519.846,055
16 Jan 202420.1320.3420.1320.1519.7423,871
15 Jan 202420.0020.2420.0020.1119.7039,628
12 Jan 202419.9119.9519.8619.9419.537,150
11 Jan 202419.9519.9719.7819.7819.382,904
10 Jan 202420.0220.0220.0020.0019.5935,335
09 Jan 202420.0020.0619.9920.0319.6223,400
08 Jan 202419.9920.0019.9520.0019.598,060
05 Jan 202419.6519.9919.6519.9019.4923,821
04 Jan 202419.5019.6519.5019.6519.258,484
03 Jan 202419.4719.6619.2519.4019.0041,000
02 Jan 202419.3019.4819.3019.4719.0728,200
29 Dec 202319.1019.2019.1019.2018.816,164
28 Dec 202318.9519.0018.9419.0018.615,900
27 Dec 202318.8919.0018.8918.9018.5127,955
22 Dec 202318.9919.0018.7618.8518.466,900
21 Dec 202319.0019.0918.8518.8518.4612,672
20 Dec 202319.0119.1018.9518.9518.5694,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...