RY

Royal Bank of Canada Historical Data

RY Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 107.71 0.00 0.0% 107.71 107.71 107.71 0
Nov 25 2020 107.71 0.00 0.0% 107.10 108.12 106.64 5,197,595
Nov 24 2020 107.71 2.11 2.0% 106.72 107.79 106.41 5,159,759
Nov 23 2020 105.60 1.27 1.22% 104.63 105.64 104.40 5,606,128
Nov 20 2020 104.33 0.36 0.35% 104.15 104.46 103.55 3,988,072
Nov 19 2020 103.97 -0.11 -0.11% 103.78 104.12 103.15 7,909,653
Nov 19 2020 104.08 0.00 0.0% 104.08 104.08 104.08 0
Nov 18 2020 104.08 0.62 0.6% 103.34 104.40 103.31 5,883,821
Nov 17 2020 103.46 1.71 1.68% 101.01 103.74 100.90 10,202,175
Nov 16 2020 101.75 1.35 1.34% 101.39 101.75 100.78 6,333,865
Nov 16 2020 100.40 0.00 0.0% 100.40 100.40 100.40 0
Nov 13 2020 100.40 0.11 0.11% 100.45 101.08 100.35 3,419,967
Nov 12 2020 100.29 0.15 0.15% 99.60 100.38 99.22 3,793,325
Nov 11 2020 100.14 0.74 0.74% 99.99 100.62 99.75 3,101,927
Nov 10 2020 99.40 1.73 1.77% 98.14 99.60 97.99 5,255,714
Nov 09 2020 97.67 0.93 0.96% 98.64 100.16 97.54 7,356,981
Nov 08 2020 96.74 0.00 +0.00% 96.81 97.23 96.17 0
Nov 06 2020 96.74 0.47 0.49% 96.81 97.23 96.17 2,347,759
Nov 06 2020 96.27 0.00 0.0% 96.27 96.27 96.27 0
Nov 05 2020 96.27 -0.96 -0.99% 97.20 97.56 96.18 3,588,720
Nov 04 2020 97.23 2.29 2.41% 94.86 97.23 94.03 6,099,384
Nov 03 2020 94.94 1.65 1.77% 94.00 95.26 93.86 2,258,264
Nov 02 2020 93.29 0.13 0.14% 93.18 93.73 92.54 3,394,347
Nov 02 2020 93.16 0.00 0.0% 93.16 93.16 93.16 0
Oct 30 2020 93.16 0.27 0.29% 92.56 93.27 92.14 2,837,298
Oct 29 2020 92.89 0.00 +0.00% 91.42 93.40 90.75 0
Oct 29 2020 92.89 1.70 1.86% 91.42 93.40 90.75 4,234,063
Oct 28 2020 91.19 -1.72 -1.85% 92.00 92.40 91.09 6,162,107
Oct 27 2020 92.91 -1.59 -1.68% 94.38 94.38 92.58 8,790,982
Oct 26 2020 94.50 -1.79 -1.86% 95.71 95.80 94.02 5,811,581
Oct 23 2020 96.29 -1.06 -1.09% 96.75 96.95 96.15 12,953,217
Oct 22 2020 97.35 0.62 0.64% 96.71 97.66 96.53 3,915,020
Oct 21 2020 96.73 0.00 +0.00% 95.77 96.80 95.58 0
Oct 21 2020 96.73 0.83 0.87% 95.77 96.80 95.58 5,713,434
Oct 20 2020 95.90 -0.25 -0.26% 95.99 96.88 95.80 7,565,500
Oct 19 2020 96.15 -1.19 -1.22% 97.43 97.49 96.00 7,679,974
Oct 16 2020 97.34 0.00 +0.00% 97.18 97.54 96.85 0
Oct 16 2020 97.34 0.27 0.28% 97.18 97.54 96.85 6,201,655
Oct 15 2020 97.07 -0.01 -0.01% 96.25 97.57 96.19 5,193,583
Oct 14 2020 97.08 -0.22 -0.23% 97.33 97.52 96.92 2,287,411
Oct 13 2020 97.30 -0.05 -0.05% 97.86 97.86 96.55 3,800,393
Oct 12 2020 97.35 0.00 +0.00% 97.65 97.89 96.94 0
Oct 09 2020 97.35 0.00 +0.00% 97.65 97.89 96.94 0
Oct 09 2020 97.35 -0.36 -0.37% 97.65 97.89 96.94 3,080,384
Oct 08 2020 97.71 0.04 0.04% 98.00 98.32 97.57 3,890,658
Oct 07 2020 97.67 2.03 2.12% 97.05 97.83 96.77 3,379,909
Oct 06 2020 95.64 0.00 +0.00% 95.96 96.78 95.55 0
Oct 06 2020 95.64 0.12 0.13% 95.96 96.78 95.55 2,291,701
Oct 05 2020 95.52 1.25 1.33% 95.00 95.80 94.21 4,872,127
Oct 02 2020 94.27 0.71 0.76% 92.59 94.56 92.58 2,122,505
Oct 01 2020 93.56 0.07 0.07% 93.85 93.87 92.63 2,740,307
Sep 30 2020 93.49 0.00 +0.00% 93.76 94.51 93.23 0
Sep 30 2020 93.49 -0.42 -0.45% 93.76 94.51 93.23 4,507,228
Sep 29 2020 93.91 -1.65 -1.73% 95.45 95.45 93.73 3,559,816
Sep 28 2020 95.56 1.07 1.13% 95.60 96.14 95.39 8,686,731
Sep 25 2020 94.49 0.30 0.32% 93.67 94.58 93.36 2,340,429
Sep 24 2020 94.19 0.56 0.6% 93.51 94.72 93.20 1,447,054
Sep 23 2020 93.63 -0.69 -0.73% 95.00 95.35 93.59 1,489,268
Sep 22 2020 94.32 -0.03 -0.03% 94.35 95.10 93.85 1,726,873
Sep 21 2020 94.35 0.00 +0.00% 94.50 94.54 93.10 0
Sep 21 2020 94.35 -1.12 -1.17% 94.50 94.54 93.10 2,112,641
Sep 18 2020 95.47 -1.06 -1.1% 96.44 96.49 95.44 7,517,203
Sep 17 2020 96.53 -0.14 -0.14% 96.09 97.09 95.85 1,498,992
Sep 16 2020 96.67 0.00 +0.00% 98.10 98.42 96.66 0
Sep 16 2020 96.67 -1.46 -1.49% 98.10 98.42 96.66 1,891,544
Sep 15 2020 98.13 0.26 0.27% 98.00 98.32 97.65 1,532,240
Sep 14 2020 97.87 0.69 0.71% 97.58 97.99 97.34 1,850,759
Sep 11 2020 97.18 0.77 0.8% 96.60 97.55 96.57 1,814,784
Sep 10 2020 96.41 -1.09 -1.12% 97.66 97.67 96.10 1,563,142
Sep 09 2020 97.50 1.21 1.26% 97.01 97.77 96.73 2,022,085
Sep 08 2020 96.29 0.00 +0.00% 96.37 96.58 95.72 0
Sep 08 2020 96.29 -0.62 -0.64% 96.37 96.58 95.72 2,535,807
Sep 07 2020 96.91 0.00 +0.00% 98.38 99.03 96.61 0
Sep 04 2020 96.91 -0.93 -0.95% 98.38 99.03 96.61 2,494,146
Sep 03 2020 97.84 -1.30 -1.31% 99.25 99.72 97.60 2,411,346
Sep 02 2020 99.14 0.00 +0.00% 99.29 100.03 98.89 0
Sep 02 2020 99.14 0.11 0.11% 99.29 100.03 98.89 1,718,036
Sep 01 2020 99.03 -0.30 -0.3% 98.89 99.40 98.43 2,311,259
Aug 31 2020 99.33 -1.74 -1.72% 101.00 101.02 99.19 2,835,837
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:20201127 12:24:04