Skip to main content

Royal Bank of Canada (TSX: RY )

143.31 -0.84 (-0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 143.47 143.83 142.76 143.31 2,946,483 -0.84(-0.58%)
May 27, 2024 143.81 144.50 143.61 144.15 586,638 +0.23(+0.16%)
May 24, 2024 142.86 144.35 142.75 143.92 1,872,307 +0.25(+0.17%)
May 23, 2024 145.38 145.75 143.27 143.67 6,206,752 -1.34(-0.92%)
May 22, 2024 143.82 145.57 143.51 145.01 5,696,359 +0.48(+0.33%)
May 21, 2024 143.93 145.26 143.72 144.53 6,445,787 -0.81(-0.56%)
May 17, 2024 145.34 0 +1.02(+0.71%)
May 16, 2024 143.48 144.97 143.43 144.32 2,713,177 +0.80(+0.56%)
May 15, 2024 142.49 143.58 142.20 143.52 3,391,236 +1.18(+0.83%)
May 14, 2024 143.16 143.26 141.94 142.34 4,738,420 -0.64(-0.45%)
May 13, 2024 141.49 143.15 141.18 142.98 6,972,747 +1.90(+1.35%)
May 10, 2024 141.12 141.99 141.06 141.08 2,226,870 +0.12(+0.09%)
May 09, 2024 139.98 140.98 139.71 140.96 2,383,498 +1.07(+0.76%)
May 08, 2024 138.22 140.00 138.22 139.89 3,922,697 +1.24(+0.89%)
May 07, 2024 139.55 139.65 138.59 138.65 7,241,681 -0.49(-0.35%)
May 06, 2024 139.30 139.40 137.93 139.14 7,016,578 +0.76(+0.55%)
May 03, 2024 136.68 138.63 136.36 138.38 6,327,917 +2.64(+1.94%)
May 02, 2024 134.17 135.82 134.09 135.74 5,130,480 +1.77(+1.32%)
May 01, 2024 133.40 134.70 132.88 133.97 6,341,314 +0.78(+0.59%)
Apr 30, 2024 133.65 134.54 133.17 133.19 4,501,653 -0.82(-0.61%)
Apr 29, 2024 134.21 134.75 133.39 134.01 3,947,912 -0.13(-0.10%)
Apr 26, 2024 133.71 134.46 133.42 134.14 6,968,033 +0.67(+0.50%)
Apr 25, 2024 132.20 133.75 131.57 133.47 9,280,681 +0.16(+0.12%)
Apr 24, 2024 134.83 135.39 132.83 133.31 8,748,141 -3.10(-2.27%)
Apr 23, 2024 136.24 136.93 135.92 136.41 5,806,732 +0.48(+0.35%)
Apr 22, 2024 134.86 136.05 134.65 135.93 12,311,710 +1.36(+1.01%)
Apr 19, 2024 133.48 134.80 133.05 134.57 13,526,365 +1.05(+0.79%)
Apr 18, 2024 133.03 134.36 132.85 133.52 7,993,920 +0.22(+0.17%)
Apr 17, 2024 133.38 135.00 132.78 133.30 8,474,106 +0.19(+0.14%)
Apr 16, 2024 134.56 135.05 133.05 133.11 5,618,944 -1.88(-1.39%)
Apr 15, 2024 136.31 136.97 134.43 134.99 8,064,118 -0.67(-0.49%)
Apr 12, 2024 136.95 137.26 135.17 135.66 3,803,987 -1.59(-1.16%)
Apr 11, 2024 137.94 137.99 136.57 137.25 2,814,174 -0.83(-0.60%)
Apr 10, 2024 138.46 138.55 137.29 138.08 2,965,917 -1.40(-1.00%)
Apr 09, 2024 140.03 140.77 138.46 139.48 2,213,763 -0.47(-0.34%)
Apr 08, 2024 139.11 139.97 138.99 139.95 5,402,256 +0.84(+0.60%)
Apr 05, 2024 137.64 139.20 137.39 139.11 4,121,551 +2.34(+1.71%)
Apr 04, 2024 136.50 137.92 136.13 136.77 4,032,591 +1.08(+0.80%)
Apr 03, 2024 134.78 136.27 134.72 135.69 2,376,984 +0.52(+0.38%)
Apr 02, 2024 135.59 135.73 134.70 135.17 2,446,284 -0.91(-0.67%)
Apr 01, 2024 136.64 136.79 135.57 136.08 2,468,059 -0.54(-0.40%)
Mar 28, 2024 136.62 0 +0.39(+0.29%)
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%)
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.