Skip to main content

Royal Bank of Canada (TSX: RY )

151.62 -0.59 (-0.39%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 152.03 152.83 151.53 152.21 11,139,345 -0.04(-0.03%)
Jul 23, 2024 153.96 153.96 152.11 152.25 10,546,556 -1.31(-0.85%)
Jul 22, 2024 153.50 153.95 152.95 153.56 8,307,936 +0.92(+0.60%)
Jul 19, 2024 153.61 154.59 152.38 152.64 10,742,251 -1.11(-0.72%)
Jul 18, 2024 153.30 154.16 152.90 153.75 8,725,122 +0.43(+0.28%)
Jul 17, 2024 150.21 153.68 150.21 153.32 5,599,849 +2.22(+1.47%)
Jul 16, 2024 151.72 151.85 150.90 151.10 2,542,235 -0.41(-0.27%)
Jul 15, 2024 151.84 152.12 150.99 151.51 5,389,577 -0.07(-0.05%)
Jul 12, 2024 150.31 151.81 150.31 151.58 3,845,063 +1.22(+0.81%)
Jul 11, 2024 151.36 151.62 150.32 150.36 2,766,616 -0.50(-0.33%)
Jul 10, 2024 149.90 150.90 149.50 150.86 4,800,021 +1.42(+0.95%)
Jul 09, 2024 148.77 150.33 148.46 149.44 5,274,975 +0.34(+0.23%)
Jul 08, 2024 148.41 149.23 148.31 149.10 4,399,199 +0.89(+0.60%)
Jul 05, 2024 149.92 150.16 148.21 148.21 4,788,760 -1.35(-0.90%)
Jul 04, 2024 149.27 150.00 149.13 149.56 1,673,976 +0.34(+0.23%)
Jul 03, 2024 147.79 149.36 147.40 149.22 3,786,916 +2.25(+1.53%)
Jul 02, 2024 145.55 147.22 145.32 146.97 6,132,718 +1.32(+0.91%)
Jun 28, 2024 145.65 0 +0.25(+0.17%)
Jun 27, 2024 144.62 145.48 144.04 145.40 3,453,152 +0.69(+0.48%)
Jun 26, 2024 144.54 144.85 143.90 144.71 2,376,765 -0.53(-0.36%)
Jun 25, 2024 145.47 145.73 144.23 145.24 3,007,476 +0.14(+0.10%)
Jun 24, 2024 142.51 145.20 142.46 145.10 3,989,385 +3.07(+2.16%)
Jun 21, 2024 141.21 142.23 140.53 142.03 9,731,275 +0.51(+0.36%)
Jun 20, 2024 141.65 141.92 140.90 141.52 2,897,117 -0.24(-0.17%)
Jun 19, 2024 142.00 142.88 141.35 141.76 2,650,550 -0.63(-0.44%)
Jun 18, 2024 142.30 143.19 141.77 142.39 2,698,110 +0.11(+0.08%)
Jun 17, 2024 142.00 142.72 141.27 142.28 3,192,774 -0.59(-0.41%)
Jun 14, 2024 142.89 142.95 141.05 142.87 2,647,661 -0.54(-0.38%)
Jun 13, 2024 144.50 144.69 143.07 143.41 1,881,787 -1.42(-0.98%)
Jun 12, 2024 145.25 146.03 144.50 144.83 2,885,498 -0.06(-0.04%)
Jun 11, 2024 145.60 145.61 144.60 144.89 1,838,523 -1.32(-0.90%)
Jun 10, 2024 145.92 146.48 145.59 146.21 3,242,720 -0.14(-0.10%)
Jun 07, 2024 146.55 147.25 146.04 146.35 1,872,822 -0.77(-0.52%)
Jun 06, 2024 146.65 147.38 146.03 147.12 3,193,501 +0.43(+0.29%)
Jun 05, 2024 147.54 148.00 145.68 146.69 3,262,418 -0.26(-0.18%)
Jun 04, 2024 147.38 148.30 146.42 146.95 3,698,103 -1.13(-0.76%)
Jun 03, 2024 148.83 149.24 146.71 148.08 3,064,742 -0.90(-0.60%)
May 31, 2024 148.89 149.22 146.58 148.98 3,991,627 +0.71(+0.48%)
May 30, 2024 144.00 148.61 143.81 148.27 6,475,084 +7.31(+5.19%)
May 29, 2024 142.55 142.74 140.96 140.96 2,878,401 -2.35(-1.64%)
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%)
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.