Toronto - Free Realtime Quote CAD

Royal Bank of Canada (RY.TO)

Compare
171.32
-0.25
(-0.15%)
As of 2:01:26 PM EST. Market Open.
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 2025172.19172.80171.30171.32171.321,631,305
Jan 15, 2025171.35171.83170.67171.57171.573,359,900
Jan 14, 2025171.30171.36169.07170.38170.384,242,700
Jan 13, 2025170.20171.41169.71170.81170.813,649,400
Jan 10, 2025174.09174.42170.40170.92170.923,929,500
Jan 9, 2025174.88175.33174.40174.47174.471,283,400
Jan 8, 2025174.09175.24173.25175.01175.015,609,800
Jan 7, 2025175.20176.41174.17174.28174.283,295,900
Jan 6, 2025174.17175.35173.15174.25174.253,381,100
Jan 3, 2025172.86173.95171.81173.91173.912,992,000
Jan 2, 2025173.78174.31172.08172.27172.274,303,700
Dec 31, 2024173.30174.15173.01173.32173.32982,100
Dec 30, 2024173.00173.59172.29173.06173.063,103,600
Dec 27, 2024173.44174.50173.44174.36174.361,846,800
Dec 24, 2024173.53173.74173.05173.53173.53610,300
Dec 23, 2024173.00173.87172.61173.45173.453,932,200
Dec 20, 2024171.96174.43170.79173.40173.409,249,500
Dec 19, 2024173.83174.10172.28172.31172.312,057,300
Dec 18, 2024176.85176.99172.68173.01173.015,133,600
Dec 17, 2024176.27177.78176.26177.07177.072,447,000
Dec 16, 2024176.91178.12176.57177.39177.392,119,800
Dec 13, 2024177.49177.80176.50177.31177.311,986,000
Dec 12, 2024178.12178.62177.16177.42177.423,345,000
Dec 11, 2024179.00179.42178.44178.57178.571,979,800
Dec 10, 2024178.48179.39178.08178.47178.474,020,200
Dec 9, 2024178.00178.82176.82178.63178.632,796,800
Dec 6, 2024179.94180.45178.25178.27178.272,448,700
Dec 5, 2024175.70179.62175.65179.57179.575,218,500
Dec 4, 2024177.47179.86175.91176.26176.263,525,200
Dec 3, 2024175.69176.69175.06175.80175.802,537,200
Dec 2, 2024176.20176.81174.74175.80175.804,722,100
Nov 29, 2024175.27176.27175.25176.16176.161,436,000
Nov 28, 2024175.54176.27175.45175.80175.80872,600
Nov 27, 2024174.39175.77174.18175.77175.773,383,200
Nov 26, 2024173.93174.89172.90174.66174.662,287,300
Nov 25, 2024174.92175.59173.66173.77173.777,092,200
Nov 22, 2024174.74175.32174.17174.71174.712,290,900
Nov 21, 2024170.88174.79170.55174.76174.765,106,300
Nov 20, 2024171.56171.91169.63170.30170.302,451,300
Nov 19, 2024170.22171.70169.67171.69171.694,123,400
Nov 18, 2024171.05171.83170.39171.60171.603,728,100
Nov 15, 2024170.59171.47169.20171.13171.134,504,100
Nov 14, 2024172.50172.79171.36172.05172.053,755,700
Nov 13, 2024173.00173.05171.84172.43172.431,973,500
Nov 12, 2024173.15173.15171.67172.75172.753,499,700
Nov 11, 2024172.94173.75172.52172.78172.783,610,600
Nov 8, 2024172.60172.60171.06172.04172.042,100,400
Nov 7, 2024171.56172.89171.50172.66172.664,096,300
Nov 6, 2024172.76172.81169.89171.10171.104,092,600
Nov 5, 2024169.76170.94169.39170.42170.422,605,100
Nov 4, 2024169.55170.63168.38170.03170.035,953,400
Nov 1, 2024169.00170.17168.59170.12170.125,059,800
Oct 31, 2024171.16171.50168.19168.39168.395,372,100
Oct 30, 2024171.51172.62171.08171.84171.847,331,600
Oct 29, 2024172.00172.94171.18172.09172.096,831,500
Oct 28, 2024170.22172.94170.22172.33172.338,207,800
Oct 25, 2024171.64172.27170.13170.22170.227,913,600
Oct 24, 2024 1.42 Dividend
Oct 24, 2024171.00172.40170.10171.20171.2013,061,100
Oct 23, 2024172.50173.49172.29173.29171.877,924,100
Oct 22, 2024172.31173.17171.59172.86171.448,509,200
Oct 21, 2024173.90174.27172.16173.01171.5912,858,800
Oct 18, 2024173.75174.76172.53174.08172.659,163,300
Oct 17, 2024172.94175.04172.93174.56173.138,096,100
Oct 16, 2024171.52173.60171.51173.37171.954,001,100
Oct 15, 2024169.84171.68169.68171.53170.127,802,800
Oct 11, 2024167.27170.53167.27170.38168.984,152,800
Oct 10, 2024167.87168.48165.79167.03165.664,668,300
Oct 9, 2024166.25167.87166.13167.73166.363,210,200
Oct 8, 2024165.83166.60165.26166.44165.084,216,800
Oct 7, 2024166.22166.80164.98165.90164.545,066,700
Oct 4, 2024165.44166.20165.11166.20164.844,613,500
Oct 3, 2024165.62165.87163.81164.54163.192,695,800
Oct 2, 2024167.00167.60165.68165.90164.541,914,600
Oct 1, 2024168.68169.39166.08167.08165.713,651,900
Sep 30, 2024167.36169.22167.31168.80167.423,450,900
Sep 27, 2024168.00168.71167.51167.84166.463,409,700
Sep 26, 2024167.05168.20166.96167.78166.413,887,300
Sep 25, 2024166.18166.95165.79166.70165.333,965,200
Sep 24, 2024166.42166.70165.80166.19164.831,304,800
Sep 23, 2024165.31166.38164.44166.36165.003,050,700
Sep 20, 2024167.00167.00165.07165.30163.957,194,700
Sep 19, 2024168.00168.29166.09166.93165.562,495,100
Sep 18, 2024166.75167.66165.91166.81165.441,838,700
Sep 17, 2024167.93168.17166.33167.05165.681,977,100
Sep 16, 2024168.49169.04167.05167.58166.212,419,500
Sep 13, 2024168.75168.81167.70168.02166.641,712,300
Sep 12, 2024167.24168.38167.23168.38167.001,612,300
Sep 11, 2024165.84167.46164.51167.46166.093,075,300
Sep 10, 2024166.53166.65164.78166.40165.042,653,800
Sep 9, 2024164.50166.96164.47166.88165.512,547,700
Sep 6, 2024164.58165.29162.55164.08162.742,674,100
Sep 5, 2024165.50166.00163.73164.10162.761,973,800
Sep 4, 2024163.15165.25163.11164.99163.642,405,300
Sep 3, 2024162.44164.18162.44163.75162.412,748,000
Aug 30, 2024160.53163.06160.53162.98161.643,402,900
Aug 29, 2024161.00162.73160.50160.75159.431,703,100
Aug 28, 2024158.00161.50157.42159.98158.673,083,300
Aug 27, 2024155.75156.94155.75156.57155.291,683,800
Aug 26, 2024156.10156.67155.72156.04154.764,644,600
Aug 23, 2024154.69157.40154.62156.09154.813,819,200
Aug 22, 2024153.43154.48153.06154.30153.044,062,100
Aug 21, 2024153.00153.77153.00153.56152.301,845,600
Aug 20, 2024153.58153.70152.84153.40152.142,987,800
Aug 19, 2024153.20154.30153.14153.77152.514,525,800
Aug 16, 2024152.20153.20152.07153.20151.941,946,900
Aug 15, 2024152.28152.68151.77152.04150.792,408,100
Aug 14, 2024149.99151.58149.99151.49150.254,446,000
Aug 13, 2024149.50150.14149.00150.11148.883,362,600
Aug 12, 2024149.88149.95148.44148.76147.544,145,700
Aug 9, 2024149.21149.89148.65149.84148.611,710,600
Aug 8, 2024148.21150.38148.10149.20147.983,764,200
Aug 7, 2024148.79148.90146.21147.74146.538,594,700
Aug 6, 2024146.21148.13145.58147.95146.748,849,800
Aug 2, 2024150.26150.78148.47148.96147.743,543,600
Aug 1, 2024154.20154.43151.57152.37151.125,982,300
Jul 31, 2024154.09155.22153.60154.28153.022,521,700
Jul 30, 2024153.43154.94152.80153.90152.644,566,300
Jul 29, 2024153.14153.53152.40152.69151.449,711,500
Jul 26, 2024151.76153.48151.54153.13151.8812,298,300
Jul 25, 2024 1.42 Dividend
Jul 25, 2024150.44151.97150.19151.52150.2819,095,600
Jul 24, 2024152.03152.82151.53152.21149.5511,139,300
Jul 23, 2024153.96153.96152.11152.25149.5910,546,600
Jul 22, 2024153.50153.95152.95153.56150.888,307,900
Jul 19, 2024153.61154.59152.38152.64149.9810,742,300
Jul 18, 2024153.30154.16152.90153.75151.078,725,100
Jul 17, 2024150.21153.68150.21153.32150.655,599,800
Jul 16, 2024151.72151.85150.90151.10148.462,542,200
Jul 15, 2024151.84152.12150.99151.51148.875,389,600
Jul 12, 2024150.31151.81150.31151.58148.943,845,100
Jul 11, 2024151.36151.62150.32150.36147.742,766,600
Jul 10, 2024149.90150.90149.50150.86148.234,800,000
Jul 9, 2024148.77150.33148.46149.44146.835,275,000
Jul 8, 2024148.41149.23148.31149.10146.504,399,200
Jul 5, 2024149.92150.16148.21148.21145.624,788,800
Jul 4, 2024149.27150.00149.13149.56146.951,674,000
Jul 3, 2024147.79149.36147.40149.22146.623,786,800
Jul 2, 2024145.55147.22145.32146.97144.416,132,700
Jun 28, 2024145.00146.05145.00145.65143.113,775,200
Jun 27, 2024144.62145.48144.04145.40142.863,453,200
Jun 26, 2024144.54144.85143.90144.71142.192,376,800
Jun 25, 2024145.47145.73144.23145.24142.713,007,500
Jun 24, 2024142.51145.20142.46145.10142.573,989,400
Jun 21, 2024141.21142.23140.53142.03139.559,731,300
Jun 20, 2024141.65141.92140.90141.52139.052,897,100
Jun 19, 2024142.00142.88141.35141.76139.292,650,600
Jun 18, 2024142.30143.19141.77142.39139.912,698,100
Jun 17, 2024142.00142.72141.27142.28139.803,192,800
Jun 14, 2024142.89142.95141.05142.87140.382,647,700
Jun 13, 2024144.50144.69143.07143.41140.911,881,800
Jun 12, 2024145.25146.03144.50144.83142.302,885,500
Jun 11, 2024145.60145.61144.60144.89142.361,838,500
Jun 10, 2024145.92146.48145.59146.21143.663,242,700
Jun 7, 2024146.55147.25146.04146.35143.801,872,800
Jun 6, 2024146.65147.38146.03147.12144.553,193,500
Jun 5, 2024147.54148.00145.68146.69144.133,262,400
Jun 4, 2024147.38148.30146.42146.95144.393,698,100
Jun 3, 2024148.83149.24146.71148.08145.503,064,700
May 31, 2024148.89149.22146.58148.98146.383,991,600
May 30, 2024144.00148.61143.81148.27145.686,475,100
May 29, 2024142.55142.74140.96140.96138.502,878,400
May 28, 2024143.47143.83142.76143.31140.812,946,500
May 27, 2024143.81144.50143.61144.15141.63586,600
May 24, 2024142.86144.35142.75143.92141.411,870,100
May 23, 2024145.38145.75143.27143.67141.166,206,800
May 22, 2024143.82145.57143.51145.01142.485,696,400
May 21, 2024143.93145.26143.72144.53142.016,445,800
May 17, 2024144.32145.45144.14145.34142.804,338,300
May 16, 2024143.48144.97143.43144.32141.802,713,200
May 15, 2024142.49143.58142.20143.52141.023,391,200
May 14, 2024143.16143.26141.94142.34139.864,738,400
May 13, 2024141.49143.15141.18142.98140.496,972,700
May 10, 2024141.12141.99141.06141.08138.622,226,900
May 9, 2024139.98140.98139.71140.96138.502,383,500
May 8, 2024138.22140.00138.22139.89137.453,922,700
May 7, 2024139.55139.65138.59138.65136.237,241,700
May 6, 2024139.30139.40137.93139.14136.717,016,600
May 3, 2024136.68138.63136.36138.38135.976,327,900
May 2, 2024134.17135.82134.09135.74133.375,130,500
May 1, 2024133.40134.70132.88133.97131.636,341,200
Apr 30, 2024133.65134.54133.17133.19130.874,501,700
Apr 29, 2024134.21134.75133.39134.01131.673,947,900
Apr 26, 2024133.71134.46133.42134.14131.806,968,000
Apr 25, 2024132.20133.75131.57133.47131.149,280,700
Apr 24, 2024 1.38 Dividend
Apr 24, 2024134.83135.39132.83133.31130.988,748,100
Apr 23, 2024136.24136.93135.92136.41132.675,806,700
Apr 22, 2024134.86136.05134.65135.93132.2112,311,700
Apr 19, 2024133.48134.80133.05134.57130.8813,526,400
Apr 18, 2024133.03134.36132.85133.52129.867,993,900
Apr 17, 2024133.38135.00132.78133.30129.658,474,100
Apr 16, 2024134.56135.05133.05133.11129.465,618,900
Apr 15, 2024136.31136.97134.43134.99131.298,064,100
Apr 12, 2024136.95137.26135.17135.66131.943,804,000
Apr 11, 2024137.94137.99136.57137.25133.492,814,100
Apr 10, 2024138.46138.55137.29138.08134.302,965,800
Apr 9, 2024140.03140.77138.46139.48135.662,213,600
Apr 8, 2024139.11139.97138.99139.95136.125,402,300
Apr 5, 2024137.64139.20137.39139.11135.304,121,600
Apr 4, 2024136.50137.92136.13136.77133.024,032,600
Apr 3, 2024134.78136.27134.72135.69131.972,377,000
Apr 2, 2024135.59135.73134.70135.17131.472,446,300
Apr 1, 2024136.64136.79135.57136.08132.352,468,100
Mar 28, 2024136.22137.12135.94136.62132.882,782,100
Mar 27, 2024134.89136.24134.80136.23132.502,110,200
Mar 26, 2024134.50135.39134.35134.72131.033,507,200
Mar 25, 2024135.24135.97134.94135.07131.372,681,600
Mar 22, 2024136.80137.21135.20135.26131.562,511,700
Mar 21, 2024135.78137.07135.63136.53132.795,607,800
Mar 20, 2024133.80135.50133.44135.36131.653,866,200
Mar 19, 2024135.00135.31134.06134.08130.413,179,100
Mar 18, 2024134.62134.89133.51134.34130.661,675,100
Mar 15, 2024134.75135.09133.74134.63130.9410,079,100
Mar 14, 2024135.67136.32134.29134.99131.293,027,800
Mar 13, 2024135.83136.67135.66136.17132.441,387,900
Mar 12, 2024135.00136.01134.34135.72132.001,702,500
Mar 11, 2024133.50134.99133.27134.87131.181,185,600
Mar 8, 2024133.99134.17133.53133.98130.311,205,800
Mar 7, 2024133.32133.92132.91133.81130.151,591,400
Mar 6, 2024133.57134.15132.35132.82129.182,618,700
Mar 5, 2024131.78133.48131.70133.12129.471,822,900
Mar 4, 2024131.50132.53131.29131.91128.301,145,700
Mar 1, 2024132.00132.71131.28131.94128.331,860,400
Feb 29, 2024131.49131.89130.44131.80128.199,318,200
Feb 28, 2024131.54133.24130.85130.93127.343,827,100
Feb 27, 2024131.71132.23130.54131.22127.635,346,500
Feb 26, 2024133.00133.94132.20132.32128.7013,886,700
Feb 23, 2024132.44133.60132.44133.22129.573,743,100
Feb 22, 2024132.49133.19132.23132.30128.683,096,800
Feb 21, 2024132.60132.79131.54131.91128.305,452,700
Feb 20, 2024131.22133.34131.10132.55128.928,807,200
Feb 16, 2024131.97133.09131.69131.94128.334,547,100
Feb 15, 2024131.29132.79131.19131.94128.334,310,500
Feb 14, 2024129.25131.09129.07131.05127.465,680,600
Feb 13, 2024130.81131.20127.60128.54125.022,795,800
Feb 12, 2024131.30131.69130.67131.48127.884,821,900
Feb 9, 2024130.00131.20129.80131.01127.421,634,800
Feb 8, 2024130.78130.78128.86130.20126.633,932,900
Feb 7, 2024130.78131.04129.92130.65127.072,609,000
Feb 6, 2024130.30131.17130.28130.73127.154,276,300
Feb 5, 2024131.12131.27129.93130.53126.968,736,200
Feb 2, 2024131.46131.46130.24131.22127.634,227,100
Feb 1, 2024131.08131.64130.24131.49127.893,265,300
Jan 31, 2024133.17133.60131.07131.21127.624,254,000
Jan 30, 2024132.68133.21132.13133.09129.453,158,800
Jan 29, 2024132.59132.78131.85132.71129.089,073,200
Jan 26, 2024131.50133.15131.50132.99129.3512,877,200
Jan 25, 2024132.69132.87131.63132.34128.7210,162,800
Jan 24, 2024 1.38 Dividend
Jan 24, 2024132.79133.37132.02132.34128.7220,283,500
Jan 23, 2024133.69134.08133.25133.74128.748,797,300
Jan 22, 2024133.80134.34132.73133.41128.4214,845,300
Jan 19, 2024132.85134.09131.67133.81128.8011,983,200
Jan 18, 2024132.49132.96131.99132.52127.566,707,500
Jan 17, 2024132.10132.40130.81131.72126.798,537,200
Jan 16, 2024131.69132.80131.38132.80127.8311,017,200

Related Tickers

BMO.TO Bank of Montreal
142.52
+0.30%
 
TD.TO The Toronto-Dominion Bank
79.45
+0.18%
 
CM.TO Canadian Imperial Bank of Commerce
89.82
+0.40%
 
BNS.TO The Bank of Nova Scotia
74.10
-0.11%
 
NA.TO National Bank of Canada
131.93
-0.55%
 
TD The Toronto-Dominion Bank
55.21
-0.36%
 
BMO Bank of Montreal
99.01
-0.17%
 
BNS The Bank of Nova Scotia
51.47
-0.62%
 
CM Canadian Imperial Bank of Commerce
62.41
+0.00%
 
BAC Bank of America Corporation
46.21
-1.90%