Skip to main content

Royal Bank of Canada (NY: RY )

100.88 +0.48 (+0.48%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 64.51 64.59 63.52 63.55 1,023,220 -0.90(-1.40%)
Aug 28, 2020 65.16 65.38 64.20 64.46 562,334 -0.31(-0.48%)
Aug 27, 2020 64.67 65.11 64.54 64.76 839,015 +0.38(+0.60%)
Aug 26, 2020 64.62 65.12 64.17 64.38 1,398,360 +0.94(+1.47%)
Aug 25, 2020 62.99 63.48 62.70 63.45 731,037 +0.92(+1.47%)
Aug 24, 2020 62.28 62.80 62.25 62.53 677,018 +0.48(+0.78%)
Aug 21, 2020 61.64 62.07 61.49 62.04 385,190 -0.02(-0.03%)
Aug 20, 2020 61.22 62.23 61.14 62.06 763,129 +0.34(+0.55%)
Aug 19, 2020 62.00 62.39 61.68 61.72 745,957 +0.03(+0.04%)
Aug 18, 2020 61.59 61.82 61.37 61.69 623,438 +0.24(+0.39%)
Aug 17, 2020 61.44 61.68 61.28 61.45 600,657 +0.05(+0.08%)
Aug 14, 2020 61.36 61.69 61.14 61.40 473,103 -0.27(-0.43%)
Aug 13, 2020 61.76 61.98 61.41 61.67 593,065 -0.10(-0.16%)
Aug 12, 2020 61.96 62.36 61.66 61.77 714,530 +0.47(+0.76%)
Aug 11, 2020 60.98 61.70 60.87 61.30 981,861 +1.16(+1.93%)
Aug 10, 2020 59.70 60.18 59.50 60.14 699,235 +0.61(+1.02%)
Aug 07, 2020 59.10 59.53 58.69 59.53 612,280 +0.16(+0.27%)
Aug 06, 2020 58.59 59.51 58.59 59.37 748,604 +0.41(+0.69%)
Aug 05, 2020 58.44 59.05 58.33 58.96 556,777 +0.99(+1.71%)
Aug 04, 2020 57.42 58.32 57.42 57.97 755,726 +0.24(+0.42%)
Aug 03, 2020 57.83 58.14 57.57 57.73 296,121 +0.04(+0.07%)
Jul 31, 2020 57.69 57.78 57.24 57.68 802,959 -0.25(-0.43%)
Jul 30, 2020 57.29 57.95 56.96 57.93 659,735 -0.37(-0.63%)
Jul 29, 2020 57.90 58.34 57.45 58.30 791,763 +0.60(+1.04%)
Jul 28, 2020 58.16 58.24 57.65 57.70 912,387 -0.62(-1.06%)
Jul 27, 2020 58.10 58.40 57.78 58.32 746,321 +0.01(+0.01%)
Jul 24, 2020 58.49 58.54 57.83 58.31 5,797,977 +0.01(+0.01%)
Jul 23, 2020 58.49 58.72 58.24 58.30 3,766,747 -0.18(-0.31%)
Jul 22, 2020 58.42 58.53 58.15 58.48 704,243 +0.03(+0.06%)
Jul 21, 2020 58.32 58.84 58.24 58.45 900,890 +0.80(+1.38%)
Jul 20, 2020 58.03 58.13 57.45 57.65 907,491 -0.41(-0.71%)
Jul 17, 2020 58.05 58.22 57.79 58.06 742,523 +0.15(+0.26%)
Jul 16, 2020 57.83 58.57 57.76 57.92 883,081 -0.35(-0.59%)
Jul 15, 2020 57.78 58.75 57.78 58.26 1,015,012 +1.02(+1.78%)
Jul 14, 2020 56.37 57.35 55.93 57.24 1,176,978 +0.81(+1.44%)
Jul 13, 2020 56.48 57.15 56.27 56.43 1,464,489 +0.12(+0.22%)
Jul 10, 2020 55.11 56.33 55.11 56.30 809,417 +1.09(+1.97%)
Jul 09, 2020 55.79 55.99 54.84 55.22 1,664,180 -0.74(-1.32%)
Jul 08, 2020 55.97 56.19 55.46 55.96 783,459 +0.11(+0.19%)
Jul 07, 2020 56.29 56.43 55.63 55.85 932,464 -0.90(-1.58%)
Jul 06, 2020 56.90 56.90 56.13 56.75 953,894 +0.71(+1.26%)
Jul 02, 2020 56.25 56.99 55.75 56.04 1,071,521 +0.61(+1.10%)
Jul 01, 2020 56.06 56.48 55.38 55.43 542,708 -0.31(-0.56%)
Jun 30, 2020 54.98 56.08 54.91 55.74 955,509 +0.32(+0.58%)
Jun 29, 2020 55.34 55.92 54.93 55.42 1,036,695 +0.60(+1.09%)
Jun 26, 2020 55.43 55.78 54.60 54.82 1,423,626 -1.32(-2.34%)
Jun 25, 2020 55.10 56.32 55.00 56.14 1,061,004 +0.82(+1.49%)
Jun 24, 2020 55.69 55.93 55.11 55.32 1,418,187 -0.86(-1.52%)
Jun 23, 2020 56.49 56.95 55.75 56.17 1,041,789 +0.23(+0.41%)
Jun 22, 2020 55.61 56.10 55.33 55.94 792,789 +0.04(+0.07%)
Jun 19, 2020 57.04 57.04 55.70 55.90 1,449,898 -0.38(-0.67%)
Jun 18, 2020 55.56 56.61 55.22 56.28 1,044,715 +0.39(+0.69%)
Jun 17, 2020 56.56 56.58 55.62 55.89 718,747 -0.41(-0.73%)
Jun 16, 2020 56.92 57.28 55.53 56.30 1,355,162 +0.91(+1.65%)
Jun 15, 2020 54.03 56.18 53.79 55.39 1,332,104 +0.06(+0.10%)
Jun 12, 2020 55.87 56.12 54.76 55.33 2,663,964 +1.08(+1.99%)
Jun 11, 2020 55.39 55.92 54.11 54.26 1,708,883 -3.08(-5.38%)
Jun 10, 2020 58.26 58.53 57.22 57.34 1,143,246 -0.75(-1.29%)
Jun 09, 2020 57.85 58.67 57.76 58.09 1,933,849 -1.02(-1.72%)
Jun 08, 2020 60.25 60.27 58.78 59.11 1,349,239 -0.02(-0.04%)
Jun 05, 2020 60.21 60.95 58.77 59.13 1,497,575 +1.22(+2.10%)
Jun 04, 2020 57.30 58.06 56.54 57.92 1,151,982 +0.41(+0.71%)
Jun 03, 2020 57.96 58.39 57.41 57.50 1,634,896 +0.50(+0.88%)
Jun 02, 2020 56.07 57.61 55.81 57.00 2,141,324 +1.64(+2.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.