UK markets open in 6 hours 11 minutes

Royal Bank of Canada (RY.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
133.47+0.16 (+0.12%)
At close: 04:00PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024132.20133.75131.57133.47133.479,280,680
24 Apr 2024134.83135.39132.83133.31133.318,748,100
24 Apr 20241.38 Dividend
23 Apr 2024136.24136.93135.92136.41135.035,806,700
22 Apr 2024134.86136.05134.65135.93134.5512,311,700
19 Apr 2024133.48134.80133.05134.57133.2113,526,400
18 Apr 2024133.03134.36132.85133.52132.177,993,900
17 Apr 2024133.38135.00132.78133.30131.958,474,100
16 Apr 2024134.56135.05133.05133.11131.765,618,900
15 Apr 2024136.31136.97134.43134.99133.628,064,100
12 Apr 2024136.95137.26135.17135.66134.293,804,000
11 Apr 2024137.94137.99136.57137.25135.862,814,100
10 Apr 2024138.46138.55137.29138.08136.682,965,800
09 Apr 2024140.03140.77138.46139.48138.072,213,600
08 Apr 2024139.11139.97138.99139.95138.535,402,300
05 Apr 2024137.64139.20137.39139.11137.704,121,600
04 Apr 2024136.50137.92136.13136.77135.394,032,600
03 Apr 2024134.78136.27134.72135.69134.322,377,000
02 Apr 2024135.59135.73134.70135.17133.802,446,300
01 Apr 2024136.64136.79135.57136.08134.702,468,100
28 Mar 2024136.22137.12135.94136.62135.242,782,100
27 Mar 2024134.89136.24134.80136.23134.852,110,200
26 Mar 2024134.50135.39134.35134.72133.363,507,200
25 Mar 2024135.24135.97134.94135.07133.702,681,600
22 Mar 2024136.80137.21135.20135.26133.892,511,700
21 Mar 2024135.78137.07135.63136.53135.155,607,800
20 Mar 2024133.80135.50133.44135.36133.993,866,200
19 Mar 2024135.00135.31134.06134.08132.723,179,100
18 Mar 2024134.62134.89133.51134.34132.981,675,100
15 Mar 2024134.75135.09133.74134.63133.2710,079,100
14 Mar 2024135.67136.32134.29134.99133.623,027,800
13 Mar 2024135.83136.67135.66136.17134.791,387,900
12 Mar 2024135.00136.01134.34135.72134.351,702,500
11 Mar 2024133.50134.99133.27134.87133.511,185,600
08 Mar 2024133.99134.17133.53133.98132.621,205,800
07 Mar 2024133.32133.92132.91133.81132.461,591,400
06 Mar 2024133.57134.15132.35132.82131.482,618,700
05 Mar 2024131.78133.48131.70133.12131.771,822,900
04 Mar 2024131.50132.53131.29131.91130.581,145,700
01 Mar 2024132.00132.71131.28131.94130.611,860,400
29 Feb 2024131.49131.89130.44131.80130.479,318,200
28 Feb 2024131.54133.24130.85130.93129.613,827,100
27 Feb 2024131.71132.23130.54131.22129.895,346,500
26 Feb 2024133.00133.94132.20132.32130.9813,886,700
23 Feb 2024132.44133.60132.44133.22131.873,743,100
22 Feb 2024132.49133.19132.23132.30130.963,096,800
21 Feb 2024132.60132.79131.54131.91130.585,452,700
20 Feb 2024131.22133.34131.10132.55131.218,807,200
16 Feb 2024131.97133.09131.69131.94130.614,547,100
15 Feb 2024131.29132.79131.19131.94130.614,310,500
14 Feb 2024129.25131.09129.07131.05129.725,680,600
13 Feb 2024130.81131.20127.60128.54127.242,795,800
12 Feb 2024131.30131.69130.67131.48130.154,821,900
09 Feb 2024130.00131.20129.80131.01129.681,634,800
08 Feb 2024130.78130.78128.86130.20128.883,932,900
07 Feb 2024130.78131.04129.92130.65129.332,609,000
06 Feb 2024130.30131.17130.28130.73129.414,276,300
05 Feb 2024131.12131.27129.93130.53129.218,736,200
02 Feb 2024131.46131.46130.24131.22129.894,227,100
01 Feb 2024131.08131.64130.24131.49130.163,265,300
31 Jan 2024133.17133.60131.07131.21129.884,254,000
30 Jan 2024132.68133.21132.13133.09131.743,158,800
29 Jan 2024132.59132.78131.85132.71131.379,073,200
26 Jan 2024131.50133.15131.50132.99131.6412,877,200
25 Jan 2024132.69132.87131.63132.34131.0010,162,800
24 Jan 2024132.79133.37132.02132.34131.0020,283,500
24 Jan 20241.38 Dividend
23 Jan 2024133.69134.08133.25133.74131.028,797,300
22 Jan 2024133.80134.34132.73133.41130.7014,845,300
19 Jan 2024132.85134.09131.67133.81131.0911,983,200
18 Jan 2024132.49132.96131.99132.52129.836,707,500
17 Jan 2024132.10132.40130.81131.72129.048,537,200
16 Jan 2024131.69132.80131.38132.80130.1011,017,200
15 Jan 2024132.00132.84131.35132.45129.76802,000
12 Jan 2024133.53134.13132.12132.20129.513,466,600
11 Jan 2024134.33134.61132.73133.32130.613,157,900
10 Jan 2024134.97135.59133.81134.64131.903,238,500
09 Jan 2024135.03135.63134.24135.33132.586,545,200
08 Jan 2024134.30135.30134.16135.30132.554,469,600
05 Jan 2024133.94134.80133.56134.63131.893,482,400
04 Jan 2024133.55134.97133.49133.77131.052,113,300
03 Jan 2024133.57133.92132.78133.58130.865,352,100
02 Jan 2024133.36134.12133.18133.95131.238,608,500
29 Dec 2023134.10134.34133.70134.00131.282,371,300
28 Dec 2023133.95134.38133.61134.04131.311,631,200
27 Dec 2023133.75134.69133.70134.23131.502,668,400
22 Dec 2023133.27134.16133.22133.67130.952,965,400
21 Dec 2023133.00133.74132.78133.09130.381,809,600
20 Dec 2023133.15134.36132.30132.33129.644,079,300
19 Dec 2023132.57133.60132.50133.38130.672,755,700
18 Dec 2023132.00133.06131.57132.40129.712,925,800
15 Dec 2023131.20131.84130.65131.39128.7214,092,100
14 Dec 2023129.00131.02128.97130.86128.2014,418,300
13 Dec 2023125.70128.76124.70128.62126.015,317,400
12 Dec 2023125.36125.74124.90125.53122.982,604,800
11 Dec 2023125.50125.60124.49125.47122.921,605,200
08 Dec 2023124.35125.60124.28125.24122.695,144,200
07 Dec 2023124.12124.50123.44124.26121.732,068,200
06 Dec 2023124.50125.44123.76123.83121.312,357,300
05 Dec 2023123.50124.51123.22124.00121.482,444,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...