Skip to main content

Royal Bank of Canada (TSX: RY )

136.51 +0.28 (+0.21%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 134.89 136.24 134.80 136.23 2,110,247 +1.51(+1.12%)
Mar 26, 2024 134.50 135.39 134.35 134.72 3,507,229 -0.35(-0.26%)
Mar 25, 2024 135.24 135.97 134.94 135.07 2,681,559 -0.19(-0.14%)
Mar 22, 2024 136.80 137.21 135.20 135.26 2,511,690 -1.27(-0.93%)
Mar 21, 2024 135.78 137.07 135.63 136.53 5,607,837 +1.17(+0.86%)
Mar 20, 2024 133.80 135.50 133.44 135.36 3,866,162 +1.28(+0.95%)
Mar 19, 2024 135.00 135.31 134.06 134.08 3,179,111 -0.26(-0.19%)
Mar 18, 2024 134.62 134.62 133.51 134.34 1,675,050 -0.29(-0.22%)
Mar 15, 2024 134.75 135.09 133.74 134.63 10,079,211 -0.36(-0.27%)
Mar 14, 2024 135.67 136.32 134.29 134.99 3,027,792 -1.18(-0.87%)
Mar 13, 2024 135.83 136.67 135.66 136.17 1,387,851 +0.45(+0.33%)
Mar 12, 2024 135.00 136.01 134.34 135.72 1,702,511 +0.85(+0.63%)
Mar 11, 2024 133.50 134.99 133.27 134.87 1,185,579 +0.89(+0.66%)
Mar 08, 2024 133.99 134.17 133.53 133.98 1,205,847 +0.17(+0.13%)
Mar 07, 2024 133.32 133.92 132.91 133.81 1,591,391 +0.99(+0.75%)
Mar 06, 2024 133.57 134.15 132.35 132.82 2,618,661 -0.30(-0.23%)
Mar 05, 2024 131.78 133.48 131.71 133.12 1,822,852 +1.21(+0.92%)
Mar 04, 2024 131.50 132.53 131.30 131.91 1,145,706 -0.03(-0.02%)
Mar 01, 2024 132.00 132.71 131.28 131.94 1,860,411 +0.14(+0.11%)
Feb 29, 2024 131.49 131.89 130.44 131.80 9,318,150 +0.87(+0.66%)
Feb 28, 2024 131.54 133.24 130.85 130.93 3,827,074 -0.29(-0.22%)
Feb 27, 2024 131.71 132.23 130.54 131.22 5,346,460 -1.10(-0.83%)
Feb 26, 2024 133.00 133.94 132.20 132.32 13,886,764 -0.90(-0.68%)
Feb 23, 2024 132.44 133.60 132.44 133.22 3,743,095 +0.92(+0.70%)
Feb 22, 2024 132.49 133.19 132.23 132.30 3,096,845 +0.39(+0.30%)
Feb 21, 2024 132.60 132.79 131.54 131.91 5,452,749 -0.64(-0.48%)
Feb 20, 2024 131.22 133.34 131.10 132.55 8,807,246 +0.61(+0.46%)
Feb 16, 2024 131.94 0 +0.00(+0.00%)
Feb 15, 2024 131.29 132.79 131.19 131.94 4,310,498 +0.89(+0.68%)
Feb 14, 2024 129.25 131.09 129.07 131.05 5,680,639 +2.51(+1.95%)
Feb 13, 2024 130.81 131.20 127.60 128.54 2,795,812 -2.94(-2.24%)
Feb 12, 2024 131.30 131.69 130.67 131.48 4,821,850 +0.47(+0.36%)
Feb 09, 2024 130.00 131.20 129.80 131.01 1,634,784 +0.81(+0.62%)
Feb 08, 2024 130.78 130.78 128.86 130.20 3,932,857 -0.45(-0.34%)
Feb 07, 2024 130.78 131.04 129.92 130.65 2,608,957 -0.08(-0.06%)
Feb 06, 2024 130.30 131.17 130.28 130.73 4,276,313 +0.20(+0.15%)
Feb 05, 2024 131.12 131.27 129.93 130.53 8,736,151 -0.69(-0.53%)
Feb 02, 2024 131.46 131.46 130.24 131.22 4,227,100 -0.27(-0.21%)
Feb 01, 2024 131.08 131.64 130.24 131.49 3,265,257 +0.28(+0.21%)
Jan 31, 2024 133.17 133.60 131.07 131.21 4,254,025 -1.88(-1.41%)
Jan 30, 2024 132.68 133.21 132.13 133.09 3,158,780 +0.38(+0.29%)
Jan 29, 2024 132.59 132.78 131.85 132.71 9,072,498 -0.28(-0.21%)
Jan 26, 2024 131.50 133.15 131.50 132.99 12,877,243 +0.65(+0.49%)
Jan 25, 2024 132.69 132.87 131.63 132.34 10,163,135 +0.00(+0.00%)
Jan 24, 2024 132.79 133.37 132.02 132.34 20,283,480 -1.40(-1.05%)
Jan 23, 2024 133.69 134.08 133.25 133.74 8,797,334 +0.33(+0.25%)
Jan 22, 2024 133.80 134.34 132.73 133.41 14,845,345 -0.40(-0.30%)
Jan 19, 2024 132.85 134.09 131.67 133.81 11,983,235 +1.29(+0.97%)
Jan 18, 2024 132.49 132.96 131.99 132.52 6,707,487 +0.80(+0.61%)
Jan 17, 2024 132.10 132.40 130.81 131.72 8,537,246 -1.08(-0.81%)
Jan 16, 2024 131.69 132.80 131.38 132.80 11,017,158 +0.35(+0.26%)
Jan 15, 2024 132.00 132.84 131.35 132.45 801,993 +0.25(+0.19%)
Jan 12, 2024 133.53 134.13 132.12 132.20 3,466,562 -1.12(-0.84%)
Jan 11, 2024 134.33 134.61 132.73 133.32 3,157,874 -1.32(-0.98%)
Jan 10, 2024 134.97 135.59 133.81 134.64 3,238,452 -0.69(-0.51%)
Jan 09, 2024 135.03 135.63 134.24 135.33 6,545,225 +0.03(+0.02%)
Jan 08, 2024 134.30 135.30 134.16 135.30 4,469,616 +0.67(+0.50%)
Jan 05, 2024 133.94 134.80 133.56 134.63 3,482,429 +0.86(+0.64%)
Jan 04, 2024 133.55 134.97 133.49 133.77 2,113,264 +0.19(+0.14%)
Jan 03, 2024 133.57 133.92 132.78 133.58 5,352,143 -0.37(-0.28%)
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.