Royal Bank of Canada (RY.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 148.89 | 149.22 | 146.58 | 148.98 | 148.98 | 3,991,600 |
| 30 May 2024 | 144.00 | 148.61 | 143.81 | 148.27 | 148.27 | 6,475,100 |
| 29 May 2024 | 142.55 | 142.74 | 140.96 | 140.96 | 140.96 | 2,878,400 |
| 28 May 2024 | 143.47 | 143.83 | 142.76 | 143.31 | 143.31 | 2,946,500 |
| 27 May 2024 | 143.81 | 144.50 | 143.61 | 144.15 | 144.15 | 586,600 |
| 24 May 2024 | 142.86 | 144.35 | 142.75 | 143.92 | 143.92 | 1,870,100 |
| 23 May 2024 | 145.38 | 145.75 | 143.27 | 143.67 | 143.67 | 6,206,800 |
| 22 May 2024 | 143.82 | 145.57 | 143.51 | 145.01 | 145.01 | 5,696,400 |
| 21 May 2024 | 143.93 | 145.26 | 143.72 | 144.53 | 144.53 | 6,445,800 |
| 17 May 2024 | 144.32 | 145.45 | 144.14 | 145.34 | 145.34 | 4,338,300 |
| 16 May 2024 | 143.48 | 144.97 | 143.43 | 144.32 | 144.32 | 2,713,200 |
| 15 May 2024 | 142.49 | 143.58 | 142.20 | 143.52 | 143.52 | 3,391,200 |
| 14 May 2024 | 143.16 | 143.26 | 141.94 | 142.34 | 142.34 | 4,738,400 |
| 13 May 2024 | 141.49 | 143.15 | 141.18 | 142.98 | 142.98 | 6,972,700 |
| 10 May 2024 | 141.12 | 141.99 | 141.06 | 141.08 | 141.08 | 2,226,900 |
| 09 May 2024 | 139.98 | 140.98 | 139.71 | 140.96 | 140.96 | 2,383,500 |
| 08 May 2024 | 138.22 | 140.00 | 138.22 | 139.89 | 139.89 | 3,922,700 |
| 07 May 2024 | 139.55 | 139.65 | 138.59 | 138.65 | 138.65 | 7,241,700 |
| 06 May 2024 | 139.30 | 139.40 | 137.93 | 139.14 | 139.14 | 7,016,600 |
| 03 May 2024 | 136.68 | 138.63 | 136.36 | 138.38 | 138.38 | 6,327,900 |
| 02 May 2024 | 134.17 | 135.82 | 134.09 | 135.74 | 135.74 | 5,130,500 |
| 01 May 2024 | 133.40 | 134.70 | 132.88 | 133.97 | 133.97 | 6,341,200 |
| 30 Apr 2024 | 133.65 | 134.54 | 133.17 | 133.19 | 133.19 | 4,501,700 |
| 29 Apr 2024 | 134.21 | 134.75 | 133.39 | 134.01 | 134.01 | 3,947,900 |
| 26 Apr 2024 | 133.71 | 134.46 | 133.42 | 134.14 | 134.14 | 6,968,000 |
| 25 Apr 2024 | 132.20 | 133.75 | 131.57 | 133.47 | 133.47 | 9,280,700 |
| 24 Apr 2024 | 134.83 | 135.39 | 132.83 | 133.31 | 133.31 | 8,748,100 |
| 24 Apr 2024 | 1.38 Dividend | |||||
| 23 Apr 2024 | 136.24 | 136.93 | 135.92 | 136.41 | 135.03 | 5,806,700 |
| 22 Apr 2024 | 134.86 | 136.05 | 134.65 | 135.93 | 134.55 | 12,311,700 |
| 19 Apr 2024 | 133.48 | 134.80 | 133.05 | 134.57 | 133.21 | 13,526,400 |
| 18 Apr 2024 | 133.03 | 134.36 | 132.85 | 133.52 | 132.17 | 7,993,900 |
| 17 Apr 2024 | 133.38 | 135.00 | 132.78 | 133.30 | 131.95 | 8,474,100 |
| 16 Apr 2024 | 134.56 | 135.05 | 133.05 | 133.11 | 131.76 | 5,618,900 |
| 15 Apr 2024 | 136.31 | 136.97 | 134.43 | 134.99 | 133.62 | 8,064,100 |
| 12 Apr 2024 | 136.95 | 137.26 | 135.17 | 135.66 | 134.29 | 3,804,000 |
| 11 Apr 2024 | 137.94 | 137.99 | 136.57 | 137.25 | 135.86 | 2,814,100 |
| 10 Apr 2024 | 138.46 | 138.55 | 137.29 | 138.08 | 136.68 | 2,965,800 |
| 09 Apr 2024 | 140.03 | 140.77 | 138.46 | 139.48 | 138.07 | 2,213,600 |
| 08 Apr 2024 | 139.11 | 139.97 | 138.99 | 139.95 | 138.53 | 5,402,300 |
| 05 Apr 2024 | 137.64 | 139.20 | 137.39 | 139.11 | 137.70 | 4,121,600 |
| 04 Apr 2024 | 136.50 | 137.92 | 136.13 | 136.77 | 135.39 | 4,032,600 |
| 03 Apr 2024 | 134.78 | 136.27 | 134.72 | 135.69 | 134.32 | 2,377,000 |
| 02 Apr 2024 | 135.59 | 135.73 | 134.70 | 135.17 | 133.80 | 2,446,300 |
| 01 Apr 2024 | 136.64 | 136.79 | 135.57 | 136.08 | 134.70 | 2,468,100 |
| 28 Mar 2024 | 136.22 | 137.12 | 135.94 | 136.62 | 135.24 | 2,782,100 |
| 27 Mar 2024 | 134.89 | 136.24 | 134.80 | 136.23 | 134.85 | 2,110,200 |
| 26 Mar 2024 | 134.50 | 135.39 | 134.35 | 134.72 | 133.36 | 3,507,200 |
| 25 Mar 2024 | 135.24 | 135.97 | 134.94 | 135.07 | 133.70 | 2,681,600 |
| 22 Mar 2024 | 136.80 | 137.21 | 135.20 | 135.26 | 133.89 | 2,511,700 |
| 21 Mar 2024 | 135.78 | 137.07 | 135.63 | 136.53 | 135.15 | 5,607,800 |
| 20 Mar 2024 | 133.80 | 135.50 | 133.44 | 135.36 | 133.99 | 3,866,200 |
| 19 Mar 2024 | 135.00 | 135.31 | 134.06 | 134.08 | 132.72 | 3,179,100 |
| 18 Mar 2024 | 134.62 | 134.89 | 133.51 | 134.34 | 132.98 | 1,675,100 |
| 15 Mar 2024 | 134.75 | 135.09 | 133.74 | 134.63 | 133.27 | 10,079,100 |
| 14 Mar 2024 | 135.67 | 136.32 | 134.29 | 134.99 | 133.62 | 3,027,800 |
| 13 Mar 2024 | 135.83 | 136.67 | 135.66 | 136.17 | 134.79 | 1,387,900 |
| 12 Mar 2024 | 135.00 | 136.01 | 134.34 | 135.72 | 134.35 | 1,702,500 |
| 11 Mar 2024 | 133.50 | 134.99 | 133.27 | 134.87 | 133.51 | 1,185,600 |
| 08 Mar 2024 | 133.99 | 134.17 | 133.53 | 133.98 | 132.62 | 1,205,800 |
| 07 Mar 2024 | 133.32 | 133.92 | 132.91 | 133.81 | 132.46 | 1,591,400 |
| 06 Mar 2024 | 133.57 | 134.15 | 132.35 | 132.82 | 131.48 | 2,618,700 |
| 05 Mar 2024 | 131.78 | 133.48 | 131.70 | 133.12 | 131.77 | 1,822,900 |
| 04 Mar 2024 | 131.50 | 132.53 | 131.29 | 131.91 | 130.58 | 1,145,700 |
| 01 Mar 2024 | 132.00 | 132.71 | 131.28 | 131.94 | 130.61 | 1,860,400 |
| 29 Feb 2024 | 131.49 | 131.89 | 130.44 | 131.80 | 130.47 | 9,318,200 |
| 28 Feb 2024 | 131.54 | 133.24 | 130.85 | 130.93 | 129.61 | 3,827,100 |
| 27 Feb 2024 | 131.71 | 132.23 | 130.54 | 131.22 | 129.89 | 5,346,500 |
| 26 Feb 2024 | 133.00 | 133.94 | 132.20 | 132.32 | 130.98 | 13,886,700 |
| 23 Feb 2024 | 132.44 | 133.60 | 132.44 | 133.22 | 131.87 | 3,743,100 |
| 22 Feb 2024 | 132.49 | 133.19 | 132.23 | 132.30 | 130.96 | 3,096,800 |
| 21 Feb 2024 | 132.60 | 132.79 | 131.54 | 131.91 | 130.58 | 5,452,700 |
| 20 Feb 2024 | 131.22 | 133.34 | 131.10 | 132.55 | 131.21 | 8,807,200 |
| 16 Feb 2024 | 131.97 | 133.09 | 131.69 | 131.94 | 130.61 | 4,547,100 |
| 15 Feb 2024 | 131.29 | 132.79 | 131.19 | 131.94 | 130.61 | 4,310,500 |
| 14 Feb 2024 | 129.25 | 131.09 | 129.07 | 131.05 | 129.72 | 5,680,600 |
| 13 Feb 2024 | 130.81 | 131.20 | 127.60 | 128.54 | 127.24 | 2,795,800 |
| 12 Feb 2024 | 131.30 | 131.69 | 130.67 | 131.48 | 130.15 | 4,821,900 |
| 09 Feb 2024 | 130.00 | 131.20 | 129.80 | 131.01 | 129.68 | 1,634,800 |
| 08 Feb 2024 | 130.78 | 130.78 | 128.86 | 130.20 | 128.88 | 3,932,900 |
| 07 Feb 2024 | 130.78 | 131.04 | 129.92 | 130.65 | 129.33 | 2,609,000 |
| 06 Feb 2024 | 130.30 | 131.17 | 130.28 | 130.73 | 129.41 | 4,276,300 |
| 05 Feb 2024 | 131.12 | 131.27 | 129.93 | 130.53 | 129.21 | 8,736,200 |
| 02 Feb 2024 | 131.46 | 131.46 | 130.24 | 131.22 | 129.89 | 4,227,100 |
| 01 Feb 2024 | 131.08 | 131.64 | 130.24 | 131.49 | 130.16 | 3,265,300 |
| 31 Jan 2024 | 133.17 | 133.60 | 131.07 | 131.21 | 129.88 | 4,254,000 |
| 30 Jan 2024 | 132.68 | 133.21 | 132.13 | 133.09 | 131.74 | 3,158,800 |
| 29 Jan 2024 | 132.59 | 132.78 | 131.85 | 132.71 | 131.37 | 9,073,200 |
| 26 Jan 2024 | 131.50 | 133.15 | 131.50 | 132.99 | 131.64 | 12,877,200 |
| 25 Jan 2024 | 132.69 | 132.87 | 131.63 | 132.34 | 131.00 | 10,162,800 |
| 24 Jan 2024 | 132.79 | 133.37 | 132.02 | 132.34 | 131.00 | 20,283,500 |
| 24 Jan 2024 | 1.38 Dividend | |||||
| 23 Jan 2024 | 133.69 | 134.08 | 133.25 | 133.74 | 131.02 | 8,797,300 |
| 22 Jan 2024 | 133.80 | 134.34 | 132.73 | 133.41 | 130.70 | 14,845,300 |
| 19 Jan 2024 | 132.85 | 134.09 | 131.67 | 133.81 | 131.09 | 11,983,200 |
| 18 Jan 2024 | 132.49 | 132.96 | 131.99 | 132.52 | 129.83 | 6,707,500 |
| 17 Jan 2024 | 132.10 | 132.40 | 130.81 | 131.72 | 129.04 | 8,537,200 |
| 16 Jan 2024 | 131.69 | 132.80 | 131.38 | 132.80 | 130.10 | 11,017,200 |
| 15 Jan 2024 | 132.00 | 132.84 | 131.35 | 132.45 | 129.76 | 802,000 |
| 12 Jan 2024 | 133.53 | 134.13 | 132.12 | 132.20 | 129.51 | 3,466,600 |
| *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.