Royal Bank of Canada (RYC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 96.01 | 96.17 | 96.01 | 96.09 | 96.09 | - |
| 20 Jun 2024 | 95.94 | 96.06 | 95.74 | 95.74 | 95.74 | - |
| 19 Jun 2024 | 96.26 | 96.26 | 95.56 | 96.04 | 96.04 | 57 |
| 18 Jun 2024 | 96.21 | 96.21 | 95.90 | 95.90 | 95.90 | - |
| 17 Jun 2024 | 96.70 | 96.75 | 95.63 | 95.63 | 95.63 | - |
| 14 Jun 2024 | 96.84 | 97.76 | 96.37 | 96.37 | 96.37 | 610 |
| 13 Jun 2024 | 97.14 | 97.16 | 97.00 | 97.01 | 97.01 | - |
| 12 Jun 2024 | 97.73 | 97.77 | 97.15 | 97.23 | 97.23 | 90 |
| 11 Jun 2024 | 98.15 | 98.15 | 98.02 | 98.02 | 98.02 | - |
| 10 Jun 2024 | 98.23 | 98.31 | 97.99 | 97.99 | 97.99 | - |
| 07 Jun 2024 | 98.47 | 98.48 | 98.13 | 98.13 | 98.13 | - |
| 06 Jun 2024 | 97.76 | 97.78 | 97.43 | 97.43 | 97.43 | - |
| 05 Jun 2024 | 98.54 | 98.54 | 97.70 | 97.70 | 97.70 | - |
| 04 Jun 2024 | 99.03 | 99.14 | 98.14 | 99.14 | 99.14 | 50 |
| 03 Jun 2024 | 100.50 | 100.50 | 99.86 | 99.86 | 99.86 | - |
| 31 May 2024 | 99.75 | 99.79 | 99.20 | 99.20 | 99.20 | - |
| 30 May 2024 | 93.97 | 96.35 | 93.97 | 94.04 | 94.04 | 200 |
| 29 May 2024 | 96.00 | 96.00 | 95.27 | 95.27 | 95.27 | 301 |
| 28 May 2024 | 96.59 | 96.63 | 95.70 | 95.70 | 95.70 | 3 |
| 27 May 2024 | 96.59 | 96.59 | 96.12 | 96.12 | 96.12 | - |
| 24 May 2024 | 96.26 | 96.30 | 95.94 | 95.94 | 95.94 | - |
| 23 May 2024 | 97.52 | 97.52 | 97.49 | 97.49 | 97.49 | - |
| 22 May 2024 | 96.97 | 98.10 | 96.63 | 98.10 | 98.10 | 15 |
| 21 May 2024 | 96.86 | 97.16 | 96.86 | 97.16 | 97.16 | - |
| 20 May 2024 | 97.76 | 97.84 | 97.56 | 97.56 | 97.56 | 100 |
| 17 May 2024 | 97.10 | 97.30 | 97.07 | 97.30 | 97.30 | - |
| 16 May 2024 | 97.49 | 97.49 | 96.64 | 96.78 | 96.78 | 200 |
| 15 May 2024 | 95.91 | 96.25 | 95.89 | 96.25 | 96.25 | 62 |
| 14 May 2024 | 96.77 | 96.79 | 96.52 | 96.52 | 96.52 | - |
| 13 May 2024 | 95.96 | 95.96 | 95.42 | 95.42 | 95.42 | - |
| 10 May 2024 | 95.64 | 96.40 | 95.55 | 95.90 | 95.90 | 70 |
| 09 May 2024 | 94.19 | 94.22 | 94.17 | 94.17 | 94.17 | - |
| 08 May 2024 | 93.58 | 93.67 | 93.18 | 93.18 | 93.18 | - |
| 07 May 2024 | 94.16 | 94.44 | 94.14 | 94.44 | 94.44 | - |
| 06 May 2024 | 93.76 | 94.18 | 93.71 | 94.18 | 94.18 | - |
| 03 May 2024 | 92.59 | 92.59 | 92.17 | 92.17 | 92.17 | - |
| 02 May 2024 | 90.80 | 91.23 | 90.80 | 91.23 | 91.23 | - |
| 30 Apr 2024 | 91.07 | 91.07 | 90.80 | 90.80 | 90.80 | - |
| 29 Apr 2024 | 92.27 | 92.27 | 91.36 | 91.66 | 91.66 | 83 |
| 26 Apr 2024 | 90.75 | 91.28 | 90.75 | 91.28 | 91.28 | - |
| 25 Apr 2024 | 90.16 | 90.18 | 89.94 | 89.94 | 89.94 | - |
| 24 Apr 2024 | 92.03 | 92.03 | 91.89 | 91.89 | 91.89 | - |
| 24 Apr 2024 | 1.38 Dividend | |||||
| 23 Apr 2024 | 92.79 | 94.11 | 92.60 | 93.10 | 91.72 | 457 |
| 22 Apr 2024 | 91.75 | 92.27 | 91.67 | 92.27 | 90.90 | 60 |
| 19 Apr 2024 | 90.21 | 90.64 | 90.21 | 90.64 | 89.30 | - |
| 18 Apr 2024 | 90.44 | 90.92 | 90.40 | 90.92 | 89.57 | - |
| 17 Apr 2024 | 90.27 | 90.46 | 90.18 | 90.18 | 88.84 | - |
| 16 Apr 2024 | 91.67 | 92.37 | 91.51 | 91.51 | 90.15 | 10 |
| 15 Apr 2024 | 93.34 | 93.34 | 92.38 | 92.73 | 91.36 | 40 |
| 12 Apr 2024 | 93.65 | 93.78 | 93.23 | 93.23 | 91.85 | - |
| 11 Apr 2024 | 93.60 | 93.62 | 93.16 | 93.62 | 92.23 | 4 |
| 10 Apr 2024 | 94.35 | 94.35 | 94.11 | 94.11 | 92.72 | - |
| 09 Apr 2024 | 94.54 | 94.89 | 94.48 | 94.75 | 93.35 | 73 |
| 08 Apr 2024 | 93.89 | 94.30 | 93.89 | 94.30 | 92.90 | - |
| 05 Apr 2024 | 93.83 | 93.83 | 93.70 | 93.72 | 92.33 | - |
| 04 Apr 2024 | 92.19 | 92.22 | 92.14 | 92.15 | 90.78 | - |
| 03 Apr 2024 | 91.96 | 92.05 | 91.72 | 91.72 | 90.36 | - |
| 02 Apr 2024 | 93.94 | 93.94 | 92.64 | 92.64 | 91.27 | 19 |
| 28 Mar 2024 | 92.36 | 92.97 | 92.36 | 92.97 | 91.59 | - |
| 27 Mar 2024 | 91.30 | 91.89 | 91.30 | 91.89 | 90.53 | - |
| 26 Mar 2024 | 91.62 | 92.40 | 91.62 | 92.40 | 91.03 | 2 |
| 25 Mar 2024 | 91.36 | 91.85 | 91.36 | 91.84 | 90.48 | - |
| 22 Mar 2024 | 92.64 | 93.20 | 92.37 | 92.37 | 91.00 | - |
| 21 Mar 2024 | 91.72 | 92.74 | 91.72 | 92.74 | 91.37 | - |
| 20 Mar 2024 | 90.48 | 90.93 | 90.48 | 90.93 | 89.58 | - |
| 19 Mar 2024 | 90.97 | 91.12 | 90.97 | 91.12 | 89.77 | - |
| 18 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.65 | 110 |
| 15 Mar 2024 | 91.43 | 91.88 | 91.43 | 91.52 | 90.16 | 1,296 |
| 14 Mar 2024 | 91.86 | 92.04 | 91.70 | 91.70 | 90.34 | 100 |
| 13 Mar 2024 | 91.65 | 92.08 | 91.65 | 92.08 | 90.72 | - |
| 12 Mar 2024 | 91.14 | 91.41 | 91.03 | 91.41 | 90.06 | - |
| 11 Mar 2024 | 90.27 | 90.34 | 90.20 | 90.20 | 88.86 | - |
| 08 Mar 2024 | 90.46 | 90.84 | 90.46 | 90.84 | 89.49 | 2 |
| 07 Mar 2024 | 89.47 | 90.43 | 89.47 | 90.43 | 89.09 | 100 |
| 06 Mar 2024 | 89.84 | 89.95 | 89.84 | 89.95 | 88.62 | - |
| 05 Mar 2024 | 89.08 | 89.27 | 88.94 | 89.27 | 87.95 | - |
| 04 Mar 2024 | 89.17 | 89.20 | 89.15 | 89.15 | 87.83 | - |
| 01 Mar 2024 | 89.51 | 89.62 | 89.40 | 89.62 | 88.29 | - |
| 29 Feb 2024 | 88.57 | 88.82 | 88.35 | 88.82 | 87.50 | - |
| 28 Feb 2024 | 89.09 | 89.17 | 89.01 | 89.01 | 87.69 | 2,300 |
| 27 Feb 2024 | 89.82 | 89.91 | 89.66 | 89.66 | 88.33 | 10 |
| 26 Feb 2024 | 90.61 | 90.75 | 90.34 | 90.34 | 89.00 | 10 |
| 23 Feb 2024 | 90.24 | 90.32 | 90.23 | 90.32 | 88.98 | - |
| 22 Feb 2024 | 89.86 | 90.59 | 89.84 | 90.29 | 88.95 | 11 |
| 21 Feb 2024 | 90.16 | 90.16 | 90.00 | 90.00 | 88.67 | - |
| 20 Feb 2024 | 90.20 | 90.22 | 89.73 | 89.73 | 88.40 | - |
| 19 Feb 2024 | 90.34 | 90.48 | 90.34 | 90.48 | 89.14 | - |
| 16 Feb 2024 | 90.52 | 90.55 | 89.98 | 89.98 | 88.65 | - |
| 15 Feb 2024 | 90.20 | 91.30 | 90.20 | 91.30 | 89.95 | 30 |
| 14 Feb 2024 | 88.09 | 88.31 | 88.09 | 88.31 | 87.00 | - |
| 13 Feb 2024 | 90.35 | 90.69 | 90.07 | 90.07 | 88.73 | 60 |
| 12 Feb 2024 | 89.67 | 90.29 | 89.67 | 90.29 | 88.95 | - |
| 09 Feb 2024 | 89.34 | 89.40 | 89.26 | 89.26 | 87.94 | - |
| 08 Feb 2024 | 89.60 | 89.64 | 89.51 | 89.51 | 88.18 | - |
| 07 Feb 2024 | 89.64 | 89.71 | 89.10 | 89.10 | 87.78 | - |
| 06 Feb 2024 | 89.30 | 89.31 | 89.21 | 89.21 | 87.89 | - |
| 05 Feb 2024 | 89.60 | 89.91 | 89.59 | 89.91 | 88.58 | - |
| 02 Feb 2024 | 89.81 | 90.42 | 89.79 | 90.42 | 89.08 | - |
| 01 Feb 2024 | 90.15 | 90.19 | 90.03 | 90.03 | 88.70 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.