RY

Royal Bank of Canada Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Canada: TSX and TSXV Level 1
Monthly Subscription
for only
$27.50
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Royal Bank of Canada RY Toronto Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.99 -1.8% 108.36 16:11:46
Open Price Low Price High Price Close Price Prev Close
109.86 108.15 110.19 108.36 110.35
more quote information »

RY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week109.14113.39108.15110.855,801,672-0.78-0.71%
1 Month104.43113.39103.22107.844,645,0103.933.76%
3 Months105.84113.39102.74106.894,572,3192.522.38%
6 Months102.03113.3990.75102.534,215,2906.336.2%
1 Year108.00113.3972.0095.794,490,6980.360.33%
3 Years103.18113.3972.0099.133,204,3765.185.02%
5 Years68.47113.3967.8696.142,902,47039.8958.26%

RY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2021 108.36 -1.99 -1.8% 109.86 110.19 108.15 8,127,109
Feb 25 2021 110.35 -1.53 -1.37% 112.10 113.13 109.96 10,436,585
Feb 24 2021 111.88 -0.29 -0.26% 113.39 113.39 110.62 4,570,400
Feb 23 2021 112.17 1.10 0.99% 111.70 112.99 111.11 3,680,811
Feb 22 2021 111.07 1.30 1.18% 109.42 111.66 109.41 5,257,435
Feb 19 2021 109.77 0.66 0.6% 109.14 110.17 108.85 5,063,128
Feb 19 2021 109.11 0.00 0.0% 109.11 109.11 109.11 0
Feb 18 2021 109.11 1.74 1.62% 107.05 109.12 106.82 6,096,115
Feb 17 2021 107.37 0.91 0.85% 106.30 107.65 106.27 6,702,620
Feb 16 2021 106.46 0.26 0.24% 106.52 106.81 106.16 3,746,539
Feb 12 2021 106.20 0.39 0.37% 105.99 106.50 105.90 4,751,879
Feb 12 2021 105.81 0.00 0.0% 105.81 105.81 105.81 0
Feb 11 2021 105.81 -0.12 -0.11% 105.74 105.99 105.10 2,391,935
Feb 10 2021 105.93 -1.14 -1.06% 106.75 106.75 105.57 2,367,987
Feb 09 2021 107.07 -0.06 -0.06% 107.02 107.24 106.31 5,001,415
Feb 08 2021 107.13 0.45 0.42% 106.78 107.33 106.69 6,045,992
Feb 05 2021 106.68 0.38 0.36% 106.98 106.99 106.26 1,408,589
Feb 04 2021 106.30 0.76 0.72% 106.00 106.57 105.77 3,830,566
Feb 03 2021 105.54 -0.12 -0.11% 105.85 105.85 104.97 2,136,926
Feb 02 2021 105.66 1.14 1.09% 105.18 106.11 105.03 5,220,526
Feb 01 2021 104.52 1.02 0.99% 104.24 104.80 103.57 3,450,684
Feb 01 2021 103.50 0.00 0.0% 103.50 103.50 103.50 0
Jan 29 2021 103.50 -1.67 -1.59% 104.43 104.60 103.22 6,095,061
Jan 28 2021 105.17 1.09 1.05% 104.81 105.92 103.81 9,571,522
Jan 27 2021 104.08 -1.91 -1.8% 105.48 105.48 104.00 5,800,566
Jan 26 2021 105.99 -0.30 -0.28% 106.29 106.34 105.50 4,771,704
See More Historical Prices ยป
Your Recent History
TSX
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:20210227 19:43:27