Royal Bank of Canada (NY: RY )

106.79 +0.80 (+0.75%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 106.15 106.87 105.77 106.79 1,492,648 +0.80(+0.75%)
May 16, 2024 105.32 106.49 105.18 105.99 812,742 +0.50(+0.47%)
May 15, 2024 104.55 105.52 104.22 105.49 606,142 +1.19(+1.14%)
May 14, 2024 104.99 105.00 103.92 104.30 593,245 -0.31(-0.30%)
May 13, 2024 103.50 104.71 103.30 104.61 561,560 +1.40(+1.36%)
May 10, 2024 103.48 104.08 103.18 103.21 540,065 +0.12(+0.12%)
May 09, 2024 102.10 103.11 101.96 103.09 618,635 +1.24(+1.22%)
May 08, 2024 100.62 101.98 100.62 101.85 564,941 +0.83(+0.82%)
May 07, 2024 102.00 102.12 100.89 101.02 634,532 -0.80(-0.79%)
May 06, 2024 101.84 102.04 100.96 101.82 1,595,965 +0.65(+0.64%)
May 03, 2024 100.11 101.31 99.99 101.17 2,470,596 +1.95(+1.97%)
May 02, 2024 98.04 99.34 97.72 99.22 1,936,711 +1.84(+1.89%)
May 01, 2024 96.98 98.29 96.52 97.38 534,608 +0.55(+0.57%)
Apr 30, 2024 97.18 97.96 96.74 96.83 799,542 -1.16(-1.18%)
Apr 29, 2024 98.31 98.67 97.60 97.99 697,407 -0.17(-0.17%)
Apr 26, 2024 97.97 98.45 97.60 98.16 502,507 +0.48(+0.49%)
Apr 25, 2024 96.44 97.97 95.84 97.68 649,138 +0.41(+0.42%)
Apr 24, 2024 98.79 98.81 96.82 97.27 3,537,112 -1.20(-1.22%)
Apr 23, 2024 98.11 98.86 97.88 98.47 1,981,290 +0.64(+0.66%)
Apr 22, 2024 97.02 97.95 96.71 97.83 3,236,499 +1.32(+1.37%)
Apr 19, 2024 95.66 96.76 95.39 96.51 990,546 +0.95(+0.99%)
Apr 18, 2024 95.39 96.35 95.10 95.56 685,113 +0.12(+0.12%)
Apr 17, 2024 95.23 96.58 94.80 95.44 832,507 +0.37(+0.39%)
Apr 16, 2024 95.98 96.07 94.87 95.07 924,080 -1.50(-1.55%)
Apr 15, 2024 97.92 98.34 96.15 96.57 591,777 -0.60(-0.62%)
Apr 12, 2024 98.09 98.50 96.78 97.17 838,060 -1.80(-1.82%)
Apr 11, 2024 99.49 99.55 98.18 98.97 833,993 -0.57(-0.57%)
Apr 10, 2024 100.09 100.09 98.82 99.54 1,393,369 -1.82(-1.79%)
Apr 09, 2024 101.87 102.44 100.43 101.36 843,464 -0.27(-0.26%)
Apr 08, 2024 100.94 101.66 100.80 101.63 781,491 +0.70(+0.69%)
Apr 05, 2024 99.60 101.12 99.31 100.93 795,677 +1.34(+1.35%)
Apr 04, 2024 99.71 100.91 99.12 99.58 2,577,361 +0.71(+0.72%)
Apr 03, 2024 98.11 99.33 97.99 98.87 1,765,922 +0.64(+0.65%)
Apr 02, 2024 98.52 98.62 97.87 98.23 1,781,754 -0.68(-0.69%)
Apr 01, 2024 99.49 99.60 98.45 98.91 574,227 -0.57(-0.57%)
Mar 28, 2024 99.01 99.70 99.68 99.49 602,968 +0.47(+0.48%)
Mar 27, 2024 97.74 99.01 97.74 99.01 600,244 +1.23(+1.26%)
Mar 26, 2024 98.06 98.37 97.67 97.78 536,872 -0.27(-0.27%)
Mar 25, 2024 98.17 98.73 98.02 98.05 7,154,862 +0.04(+0.04%)
Mar 22, 2024 99.49 99.66 97.94 98.01 464,739 -1.48(-1.49%)
Mar 21, 2024 99.12 100.10 98.96 99.49 679,999 +0.47(+0.48%)
Mar 20, 2024 97.07 99.08 96.87 99.01 616,708 +1.57(+1.61%)
Mar 19, 2024 97.80 98.08 97.40 97.44 697,197 -0.45(-0.46%)
Mar 18, 2024 98.03 98.18 97.20 97.90 490,465 -0.07(-0.07%)
Mar 15, 2024 98.30 98.56 97.40 97.97 682,342 -0.41(-0.42%)
Mar 14, 2024 99.54 99.78 97.82 98.38 1,045,164 -1.30(-1.31%)
Mar 13, 2024 99.31 100.04 99.25 99.68 619,377 +0.47(+0.48%)
Mar 12, 2024 98.62 99.39 97.97 99.21 724,765 +0.56(+0.57%)
Mar 11, 2024 97.62 98.74 97.33 98.65 629,856 +0.69(+0.70%)
Mar 08, 2024 98.32 98.43 97.66 97.96 387,820 -0.07(-0.07%)
Mar 07, 2024 97.40 98.03 97.26 98.03 666,133 +1.15(+1.19%)
Mar 06, 2024 97.26 97.76 96.53 96.87 847,632 +0.27(+0.28%)
Mar 05, 2024 95.77 96.89 95.70 96.61 1,479,829 +0.77(+0.80%)
Mar 04, 2024 95.66 96.33 95.43 95.84 2,176,398 -0.15(-0.15%)
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.