Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Berlin - Delayed Quote EUR

Royal Bank of Canada (RYC.BE)

Compare
104.08
-1.56
(-1.48%)
At close: March 11 at 8:01:23 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20250.000.000.00104.08104.08-
Mar 10, 2025105.64105.64105.64105.64105.64-
Mar 7, 2025105.08105.08105.08105.08105.08-
Mar 6, 2025106.08106.08106.08106.08106.08-
Mar 5, 2025105.98105.98105.98105.98105.98-
Mar 4, 2025110.96110.96110.96110.96110.96-
Mar 3, 2025113.06113.06113.06113.06113.06-
Feb 28, 2025110.44110.44110.44110.44110.44-
Feb 27, 2025113.72113.72113.72113.72113.72-
Feb 26, 2025113.36113.36113.36113.36113.36-
Feb 25, 2025112.70112.70112.70112.70112.70-
Feb 24, 2025113.02113.02113.02113.02113.02-
Feb 21, 2025113.50113.50113.50113.50113.50-
Feb 20, 2025114.86114.86114.86114.86114.86-
Feb 19, 2025115.14115.14115.14115.14115.14-
Feb 18, 2025113.52113.52113.52113.52113.52-
Feb 17, 2025112.82112.82112.82112.82112.82-
Feb 14, 2025113.66113.66113.66113.66113.66-
Feb 13, 2025113.10113.10113.10113.10113.10-
Feb 12, 2025113.76113.76113.76113.76113.76-
Feb 11, 2025114.02114.02114.02114.02114.02-
Feb 10, 2025115.30115.30115.30115.30115.30-
Feb 7, 2025114.50114.50114.50114.50114.50-
Feb 6, 2025114.20114.20114.20114.20114.20-
Feb 5, 2025113.34113.34113.34113.34113.34-
Feb 4, 2025114.84114.84114.84114.84114.84-
Feb 3, 2025116.66116.66116.66116.66116.66-
Jan 31, 2025118.42118.42118.42118.42118.42-
Jan 30, 2025116.80116.80116.80116.80116.80-
Jan 29, 2025117.36117.36117.36117.36117.36-
Jan 28, 2025116.50116.50116.50116.50116.50-
Jan 27, 2025 0.94 Dividend
Jan 27, 2025115.84115.84115.84115.84115.84-
Jan 24, 2025116.10116.10116.10116.10114.62-
Jan 23, 2025115.62115.62115.62115.62114.15-
Jan 22, 2025116.88116.88116.88116.88115.39-
Jan 21, 2025116.76116.76116.76116.76115.27-
Jan 20, 2025116.40116.40116.40116.40114.92-
Jan 17, 2025116.30116.30116.30116.30114.82-
Jan 16, 2025116.00116.00116.00116.00114.52-
Jan 15, 2025114.76114.76114.76114.76113.30-
Jan 14, 2025115.36115.36115.36115.36113.89-
Jan 13, 2025115.18115.18115.18115.18113.71-
Jan 10, 2025117.64117.64117.64117.64116.14-
Jan 9, 2025117.76117.76117.76117.76116.26-
Jan 8, 2025116.84116.84116.84116.84115.35-
Jan 7, 2025116.24116.24116.24116.24114.76-
Jan 6, 2025116.18116.18116.18116.18114.70-
Jan 3, 2025116.02116.02116.02116.02114.54-
Jan 2, 2025115.94115.94115.94115.94114.46-
Dec 30, 2024115.02115.02115.02115.02113.55-
Dec 27, 2024115.64115.64115.64115.64114.17-
Dec 23, 2024115.58115.58115.58115.58114.11-
Dec 20, 2024114.70114.70114.70114.70113.24-
Dec 19, 2024114.90114.90114.90114.90113.44-
Dec 18, 2024117.34117.34117.34117.34115.84-
Dec 17, 2024117.62117.62117.62117.62116.12-
Dec 16, 2024117.94117.94117.94117.94116.44-
Dec 13, 2024118.60118.60118.60118.60117.09-
Dec 12, 2024119.08119.08119.08119.08117.56-
Dec 11, 2024119.04119.04119.04119.04117.52-
Dec 10, 2024118.76118.76118.76118.76117.25-
Dec 9, 2024118.88118.88118.88118.88117.36-
Dec 6, 2024120.40120.40120.40120.40118.87-
Dec 5, 2024118.60118.60118.60118.60117.09-
Dec 4, 2024120.38120.38120.38120.38118.85-
Dec 3, 2024119.36119.36119.36119.36117.84-
Dec 2, 2024119.00119.00119.00119.00117.48-
Nov 29, 2024118.28118.28118.28118.28116.77-
Nov 28, 2024118.32118.32118.32118.32116.81-
Nov 27, 2024117.94117.94117.94117.94116.44-
Nov 26, 2024117.78117.78117.78117.78116.28-
Nov 25, 2024119.44119.44119.44119.44117.92-
Nov 22, 2024118.96118.96118.96118.96117.44-
Nov 21, 2024114.90114.90114.90114.90113.44-
Nov 20, 2024115.90115.90115.90115.90114.42-
Nov 19, 2024115.08115.08115.08115.08113.61-
Nov 18, 2024114.76115.66114.76115.66114.1950
Nov 15, 2024114.94114.94114.78114.78113.32100
Nov 14, 2024116.02116.02116.02116.02114.54-
Nov 13, 2024115.82115.82115.82115.82114.34-
Nov 12, 2024115.98115.98115.98115.98114.50-
Nov 11, 2024114.94114.94114.94114.94113.47-
Nov 8, 2024115.02115.02115.02115.02113.55-
Nov 7, 2024113.88113.88113.88113.88112.43-
Nov 6, 2024116.44116.44116.44116.44114.96-
Nov 5, 2024112.26112.26112.26112.26110.83-
Nov 4, 2024111.24111.24111.24111.24109.82-
Nov 1, 2024111.12111.12111.12111.12109.70-
Oct 31, 2024113.24113.24113.24113.24111.80-
Oct 30, 2024113.92113.92113.92113.92112.47-
Oct 29, 2024114.56114.56114.56114.56113.10-
Oct 28, 2024113.72113.72113.72113.72112.27-
Oct 25, 2024113.58113.58113.58113.58112.13-
Oct 24, 2024 0.90 Dividend
Oct 24, 2024114.68114.68114.68114.68113.22-
Oct 23, 2024114.90114.90114.90114.90112.03-
Oct 22, 2024114.76114.76114.76114.76111.90-
Oct 21, 2024115.44115.44115.44115.44112.56-
Oct 18, 2024116.04116.04116.04116.04113.14-
Oct 17, 2024115.50115.50115.50115.50112.62-
Oct 16, 2024113.66113.66113.66113.66110.82-
Oct 15, 2024112.88112.88112.88112.88110.06-
Oct 14, 2024112.70112.70112.70112.70109.89-
Oct 11, 2024110.50110.50110.50110.50107.74-
Oct 10, 2024111.14111.14111.14111.14108.37-
Oct 9, 2024110.34110.34110.34110.34107.59-
Oct 8, 2024110.24110.24110.24110.24107.49-
Oct 7, 2024110.98110.98110.98110.98108.21-
Oct 4, 2024109.62109.62109.62109.62106.89-
Oct 3, 2024110.70110.70110.70110.70107.94-
Oct 2, 2024111.04111.04111.04111.04108.27-
Oct 1, 2024111.34111.34111.34111.34108.56-
Sep 30, 2024110.70110.70110.70110.70107.94-
Sep 27, 2024111.12111.12111.12111.12108.35-
Sep 26, 2024110.64110.64110.64110.64107.88-
Sep 25, 2024109.56109.56109.56109.56106.83-
Sep 24, 2024110.22110.22110.22110.22107.47-
Sep 23, 2024108.78108.78108.78108.78106.07-
Sep 20, 2024109.60109.60109.60109.60106.87-
Sep 19, 2024110.18110.18110.18110.18107.43-
Sep 18, 2024110.08110.08110.08110.08107.33-
Sep 17, 2024110.24110.24110.24110.24107.49-
Sep 16, 2024110.82110.82110.82110.82108.06-
Sep 13, 2024111.26111.26111.26111.26108.48-
Sep 12, 2024111.60111.60111.60111.60108.82-
Sep 11, 2024109.64109.64109.64109.64106.90-
Sep 10, 2024110.68110.68110.68110.68107.92-
Sep 9, 2024108.92108.92108.92108.92106.20-
Sep 6, 2024108.82108.82108.82108.82106.11-
Sep 5, 2024109.60109.60109.60109.60106.87-
Sep 4, 2024108.36108.36108.36108.36105.66-
Sep 3, 2024108.60108.60108.60108.60105.89-
Sep 2, 2024108.80108.80108.80108.80106.09-
Aug 30, 2024107.20107.20107.20107.20104.53-
Aug 29, 2024106.48106.48106.48106.48103.82-
Aug 28, 2024103.62103.62103.62103.62101.03-
Aug 27, 2024103.08103.08103.08103.08100.51-
Aug 26, 2024102.76102.76102.76102.76100.20-
Aug 23, 2024101.56101.56101.56101.5699.03-
Aug 22, 2024101.04101.04101.04101.0498.52-
Aug 21, 2024100.82100.82100.82100.8298.30-
Aug 20, 2024101.32101.32101.32101.3298.79-
Aug 19, 2024100.68100.68100.68100.6898.17-
Aug 16, 2024100.54100.54100.54100.5498.03-
Aug 15, 202499.9799.9799.9799.9797.48-
Aug 14, 202499.2099.2099.2099.2096.73-
Aug 13, 202498.6498.6498.6498.6496.18-
Aug 12, 202499.4599.4599.4599.4596.97-
Aug 9, 202499.0999.0999.0999.0996.62-
Aug 8, 202497.6197.6197.6197.6195.17-
Aug 7, 202498.4298.4298.4298.4295.96-
Aug 6, 202496.9696.9696.9696.9694.54-
Aug 5, 202496.6196.6196.6196.6194.20-
Aug 2, 2024100.60100.60100.60100.6098.09-
Aug 1, 2024102.80102.80102.80102.80100.24-
Jul 31, 2024102.34102.34102.34102.3499.79-
Jul 30, 2024101.40101.40101.40101.4098.87-
Jul 29, 2024101.78101.78101.78101.7899.24-
Jul 26, 2024100.74100.74100.74100.7498.23-
Jul 25, 2024 0.90 Dividend
Jul 25, 2024101.38101.38101.38101.3898.85-
Jul 24, 2024101.16101.16101.16101.1697.25-
Jul 23, 2024101.84101.84101.84101.8497.91-
Jul 22, 2024101.62101.62101.62101.6297.69-
Jul 19, 2024102.48102.48102.48102.4898.52-
Jul 18, 2024102.06102.06102.06102.0698.12-
Jul 17, 2024100.84100.84100.84100.8496.94-
Jul 16, 2024101.38101.38101.38101.3897.46-
Jul 15, 2024101.80101.80101.80101.8097.87-
Jul 12, 2024101.14101.14101.14101.1497.23-
Jul 11, 2024101.70101.70101.70101.7097.77-
Jul 10, 2024100.72100.72100.72100.7296.83-
Jul 9, 2024100.48100.48100.48100.4896.60-
Jul 8, 2024100.02100.02100.02100.0296.16-
Jul 5, 2024101.48101.48101.48101.4897.56-
Jul 4, 2024101.18101.18101.18101.1897.27-
Jul 3, 202499.5399.5399.5399.5395.68-
Jul 2, 202498.2398.2398.2398.2394.43-
Jul 1, 202498.5398.5398.5398.5394.72-
Jun 28, 202498.7098.7098.7098.7094.89-
Jun 27, 202498.1698.1698.1698.1694.37-
Jun 26, 202498.8498.8498.8498.8495.02-
Jun 25, 202498.5498.5498.5498.5494.73-
Jun 24, 202496.3396.3396.3396.3392.61-
Jun 21, 202496.0396.0396.0396.0392.32-
Jun 20, 202496.2796.2796.2796.2792.55-
Jun 19, 202496.1396.1396.1396.1392.42-
Jun 18, 202496.2696.2696.2696.2692.54-
Jun 17, 202496.6696.6696.6696.6692.93-
Jun 14, 202496.8396.8396.8396.8393.09-
Jun 13, 202497.0697.0697.0697.0693.31-
Jun 12, 202497.7097.7097.7097.7093.93-
Jun 11, 202498.0498.0498.0498.0494.25-
Jun 10, 202498.4198.4198.4198.4194.61-
Jun 7, 202498.4598.4598.4598.4594.65-
Jun 6, 202497.7097.7097.7097.7093.93-
Jun 5, 202498.5698.5698.5698.5694.75-
Jun 4, 202499.0599.0599.0599.0595.22-
Jun 3, 2024100.44100.44100.44100.4496.56-
May 31, 202499.6499.6499.6499.6495.79-
May 30, 202493.9993.9993.9993.9990.36-
May 29, 202495.9695.9695.9695.9692.25-
May 28, 202496.8596.8596.8596.8593.11-
May 27, 202496.5796.5796.5796.5792.84-
May 24, 202496.3196.3196.3196.3192.59-
May 23, 202497.4397.4397.4397.4393.67-
May 22, 202497.0697.0697.0697.0693.31-
May 21, 202496.8296.8296.8296.8293.08-
May 20, 202497.7497.7497.7497.7493.96-
May 17, 202497.1097.1097.1097.1093.35-
May 16, 202496.5596.5596.5596.5592.82-
May 15, 202495.9295.9295.9295.9292.21-
May 14, 202496.7296.7296.7296.7292.98-
May 13, 202495.9195.9195.9195.9192.20-
May 10, 202495.5695.5695.5695.5691.87-
May 9, 202494.2794.2794.2794.2790.63-
May 8, 202493.5893.5893.5893.5889.96-
May 7, 202494.1194.1194.1194.1190.47-
May 6, 202493.6393.6393.6393.6390.01-
May 3, 202492.5392.5392.5392.5388.96-
May 2, 202490.4190.4190.4190.4186.92-
Apr 30, 202491.0491.0491.0491.0487.52-
Apr 29, 202491.3491.3491.3491.3487.81-
Apr 26, 202490.7990.7990.7990.7987.28-
Apr 25, 202490.1890.1890.1890.1886.70-
Apr 24, 2024 0.88 Dividend
Apr 24, 202492.1592.1592.1592.1588.59-
Apr 23, 202492.6892.6892.6892.6887.77-
Apr 22, 202491.7191.7191.7191.7186.85-
Apr 19, 202490.0290.0290.0290.0285.25-
Apr 18, 202490.3790.3790.3790.3785.58-
Apr 17, 202490.4190.4190.4190.4185.62-
Apr 16, 202491.6391.6391.6391.6386.78-
Apr 15, 202492.3492.3492.3492.3487.45-
Apr 12, 202493.2693.2693.2693.2688.32-
Apr 11, 202493.4893.4893.4893.4888.53-
Apr 10, 202494.2694.2694.2694.2689.27-
Apr 9, 202494.4894.4894.4894.4889.48-
Apr 8, 202493.8993.8993.8993.8988.92-
Apr 5, 202493.6993.6993.6993.6988.73-
Apr 4, 202492.1492.1492.1492.1487.26-
Apr 3, 202491.8191.8191.8191.8186.95-
Apr 2, 202492.9392.9392.9392.9388.01-
Mar 28, 202492.5692.5692.5692.5687.66-
Mar 27, 202491.6591.6591.6591.6586.80-
Mar 26, 202491.6891.6891.6891.6886.83-
Mar 25, 202491.6691.6691.6691.6686.81-
Mar 22, 202492.9192.9192.9192.9187.99-
Mar 21, 202491.8791.8791.8791.8787.01-
Mar 20, 202490.7790.7790.7790.7785.96-
Mar 19, 202491.2391.2391.2391.2386.40-
Mar 18, 202491.1791.4591.1791.4586.6111
Mar 15, 202491.7491.7491.7491.7486.88-
Mar 14, 202492.1392.1392.1392.1387.25-
Mar 13, 202491.9291.9291.9291.9287.05-
Mar 12, 202491.4191.4191.4191.4186.57-
Mar 11, 202490.5790.5790.5790.5785.77-