RY

Royal Bank of Canada Historical Data

RY Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 100.75 0.26 0.26% 100.19 101.06 99.73 776,580
Aug 02 2021 100.49 -0.65 -0.64% 101.48 102.28 100.09 803,306
Jul 30 2021 101.14 -0.91 -0.89% 101.91 102.06 100.65 1,033,922
Jul 29 2021 102.05 1.01 1.0% 101.62 102.35 101.62 781,036
Jul 28 2021 101.04 0.55 0.55% 100.67 101.27 100.09 735,287
Jul 27 2021 100.49 0.14 0.14% 99.70 101.17 99.70 886,281
Jul 26 2021 100.35 0.38 0.38% 99.54 100.38 99.47 674,816
Jul 23 2021 99.97 -0.17 -0.17% 99.51 100.24 99.51 2,007,751
Jul 22 2021 100.14 -0.37 -0.37% 100.52 100.73 99.67 866,460
Jul 21 2021 100.51 1.10 1.11% 99.91 100.77 99.83 1,817,807
Jul 20 2021 99.41 0.84 0.85% 98.50 99.70 98.03 3,247,940
Jul 19 2021 98.57 -2.48 -2.45% 99.58 99.58 98.04 1,718,789
Jul 16 2021 101.05 -1.47 -1.43% 102.63 102.78 100.9501 763,851
Jul 15 2021 102.52 -0.41 -0.4% 102.38 102.97 102.16 710,777
Jul 14 2021 102.93 0.74 0.72% 102.63 103.39 102.38 705,728
Jul 13 2021 102.19 -0.29 -0.28% 102.24 102.58 101.71 795,600
Jul 12 2021 102.48 1.03 1.02% 100.99 102.54 100.85 600,968
Jul 09 2021 101.45 1.10 1.1% 101.26 101.85 100.58 843,054
Jul 08 2021 100.35 -0.43 -0.43% 99.62 100.38 98.91 1,743,601
Jul 07 2021 100.78 -0.18 -0.18% 101.14 101.29 100.623 695,536
Jul 06 2021 100.96 -1.25 -1.22% 102.02 102.03 100.5798 750,911
Jul 05 2021 102.21 0.00 +0.00% 101.94 102.43 101.69 0
Jul 02 2021 102.21 0.13 0.13% 101.94 102.43 101.69 515,897
Jul 01 2021 102.08 0.77 0.76% 101.84 102.22 101.369 350,721
Jun 30 2021 101.31 -0.08 -0.08% 101.19 101.59 100.93 843,692
Jun 29 2021 101.39 -0.28 -0.28% 102.09 102.11 101.27 1,235,335
Jun 28 2021 101.67 -0.91 -0.89% 102.69 102.83 101.30 1,580,289
Jun 25 2021 102.58 0.57 0.56% 102.27 102.99 102.14 555,405
Jun 24 2021 102.01 -0.01 -0.01% 102.24 102.67 101.86 826,095
Jun 23 2021 102.02 -0.36 -0.35% 102.57 102.73 102.02 714,587
Jun 22 2021 102.38 0.19 0.19% 102.19 102.59 101.36 723,132
Jun 21 2021 102.19 0.93 0.92% 102.00 102.52 101.55 1,437,344
Jun 18 2021 101.26 -1.64 -1.59% 101.75 102.10 100.83 1,583,076
Jun 17 2021 102.90 -1.20 -1.15% 104.32 104.54 102.48 999,028
Jun 16 2021 104.10 -0.39 -0.37% 104.38 104.92 104.03 806,838
Jun 15 2021 104.49 0.29 0.28% 104.35 104.76 104.01 650,517
Jun 14 2021 104.20 0.51 0.49% 103.84 104.20 103.51 839,394
Jun 11 2021 103.69 0.63 0.61% 103.06 103.71 102.86 682,661
Jun 10 2021 103.06 -0.06 -0.06% 103.84 103.84 103.01 634,783
Jun 09 2021 103.12 -0.61 -0.59% 103.76 103.97 102.945 773,574
Jun 08 2021 103.73 -0.57 -0.55% 103.96 104.29 103.63 923,490
Jun 07 2021 104.30 -0.19 -0.18% 104.66 104.76 104.14 1,048,927
Jun 04 2021 104.49 0.27 0.26% 104.51 104.80 103.86 772,753
Jun 03 2021 104.22 -0.45 -0.43% 104.23 104.61 103.95 1,323,122
Jun 02 2021 104.67 0.38 0.36% 104.83 104.87 104.05 1,157,131
Jun 01 2021 104.29 0.30 0.29% 104.50 104.88 103.89 1,605,127
May 31 2021 103.99 0.00 +0.00% 104.69 104.85 103.55 0
May 28 2021 103.99 -0.53 -0.51% 104.69 104.85 103.55 2,519,326
May 27 2021 104.52 1.83 1.78% 103.34 104.73 103.34 1,163,234
May 26 2021 102.69 0.42 0.41% 102.88 102.88 101.90 899,863
May 25 2021 102.27 -0.18 -0.18% 102.77 103.31 102.23 932,839
May 24 2021 102.45 0.06 0.06% 102.47 102.7315 102.18 296,011
May 21 2021 102.39 0.42 0.41% 102.38 102.67 101.75 886,035
May 20 2021 101.97 0.64 0.63% 101.77 102.26 101.46 867,137
May 19 2021 101.33 -0.56 -0.55% 101.00 101.94 100.59 1,531,474
May 18 2021 101.89 0.62 0.61% 101.71 102.29 101.35 1,674,022
May 17 2021 101.27 0.72 0.72% 100.53 101.48 100.35 1,542,664
May 14 2021 100.55 0.90 0.9% 100.23 100.92 100.15 1,469,387
May 13 2021 99.65 0.79 0.8% 98.90 100.04 98.68 1,198,036
May 12 2021 98.86 0.20 0.2% 98.83 99.17 98.38 1,422,628
May 11 2021 98.66 -0.87 -0.87% 98.93 99.54 98.20 1,918,297
May 10 2021 99.53 0.43 0.43% 99.81 100.34 99.4982 932,855
May 07 2021 99.10 0.78 0.79% 97.67 99.22 97.67 1,291,295
May 06 2021 98.32 1.42 1.47% 97.26 98.35 97.16 841,776
Your Recent History
NYSE
RY
Royal Bank..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 00:23:18