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

Royal Bank of Canada (RYC.F)

Compare
101.40
-0.86
(-0.84%)
At close: April 4 at 6:17:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025103.12103.34101.40101.40101.4010
Apr 3, 2025101.32102.2699.59102.26102.2628
Apr 2, 2025104.72104.72103.68103.68103.68-
Apr 1, 2025103.70103.80103.36103.36103.36-
Mar 31, 2025102.82102.92102.82102.82102.82-
Mar 28, 2025105.86106.08104.84104.84104.84-
Mar 27, 2025107.94107.98106.46106.46106.46-
Mar 26, 2025107.90108.58107.76108.58108.58-
Mar 25, 2025107.08107.78107.08107.78107.78-
Mar 24, 2025105.38107.16105.38107.16107.1620
Mar 21, 2025104.64104.72104.36104.36104.36-
Mar 20, 2025105.10105.26105.04105.04105.04-
Mar 19, 2025103.08103.66103.08103.66103.66-
Mar 18, 2025102.82103.18102.76103.18103.18-
Mar 17, 2025102.04102.04101.86102.04102.04-
Mar 14, 2025100.46101.52100.44101.52101.52-
Mar 13, 2025102.36102.36101.80101.88101.8899
Mar 12, 2025101.16101.84100.00101.84101.841,355
Mar 11, 2025103.86103.86102.14102.14102.14-
Mar 10, 2025107.78107.78104.62104.92104.9248
Mar 7, 2025104.02104.04102.98103.36103.3640
Mar 6, 2025104.76105.10104.30105.10105.10-
Mar 5, 2025104.66104.66103.78103.78103.7827
Mar 4, 2025109.66109.78109.14109.14109.14-
Mar 3, 2025115.32115.32111.38111.38111.3875
Feb 28, 2025109.30109.84109.30109.84109.84-
Feb 27, 2025112.60113.36112.58113.36113.36-
Feb 26, 2025112.08113.70112.08113.70113.701
Feb 25, 2025111.32111.88111.32111.88111.88-
Feb 24, 2025112.16112.68112.06112.68112.68-
Feb 21, 2025112.32113.88112.32113.00113.00880
Feb 20, 2025113.60113.96113.54113.96113.96-
Feb 19, 2025114.04114.46114.02114.46114.46-
Feb 18, 2025112.34112.84112.30112.84112.8460
Feb 17, 2025111.86112.22111.86112.22112.22-
Feb 14, 2025112.40112.50112.06112.50112.50-
Feb 13, 2025111.98113.38111.82113.38113.38-
Feb 12, 2025112.42112.42112.34112.34112.34-
Feb 11, 2025112.88112.98112.88112.98112.98-
Feb 10, 2025114.14114.98114.10114.98114.98-
Feb 7, 2025113.22114.26113.08114.26114.26-
Feb 6, 2025113.12113.72113.12113.72113.7299
Feb 5, 2025112.10113.16112.10113.16113.16-
Feb 4, 2025114.68115.84114.24115.28115.2817
Feb 3, 2025116.98117.22114.78114.78114.78660
Jan 31, 2025118.32118.50117.96117.96117.96-
Jan 30, 2025116.94118.92116.10116.10116.10262
Jan 29, 2025117.58117.58117.06117.06117.06-
Jan 28, 2025116.74117.14115.76115.76115.76-
Jan 27, 2025 0.95 Dividend
Jan 27, 2025115.28115.44113.76113.76113.76-
Jan 24, 2025116.06116.12115.84116.12114.64-
Jan 23, 2025115.80117.56115.12117.56116.0611
Jan 22, 2025116.82116.92115.96115.96114.48-
Jan 21, 2025116.36118.14114.74114.74113.28300
Jan 20, 2025116.52116.52116.24116.24114.76-
Jan 17, 2025116.32116.38115.44115.44113.97-
Jan 16, 2025116.02116.02115.12115.12113.65-
Jan 15, 2025114.72114.78114.52114.52113.06-
Jan 14, 2025115.54115.62114.84115.44113.97257
Jan 13, 2025115.10115.10114.64114.64113.18-
Jan 10, 2025117.36117.42117.06117.06115.57-
Jan 9, 2025117.54117.64117.54117.64116.14-
Jan 8, 2025117.06117.22116.04116.04114.56-
Jan 7, 2025116.14116.16115.76115.92114.4430
Jan 6, 2025116.16116.28115.96116.28114.80-
Jan 3, 2025116.04116.12115.30115.30113.83-
Jan 2, 2025115.82116.60115.82116.60115.1122
Dec 30, 2024115.06115.22115.06115.22113.75-
Dec 27, 2024115.48115.48114.36114.36112.90-
Dec 23, 2024115.70115.70114.18114.18112.72-
Dec 20, 2024114.64116.00114.14114.22112.7650
Dec 19, 2024115.20115.36115.00115.36113.89-
Dec 18, 2024117.46117.60116.56116.56115.07860
Dec 17, 2024117.60117.60116.32116.32114.84-
Dec 16, 2024119.10119.10117.44117.44115.941
Dec 13, 2024118.72118.72117.72117.72116.221,000
Dec 12, 2024118.98119.60118.98119.10117.5860
Dec 11, 2024119.38119.38118.86118.86117.35-
Dec 10, 2024118.96118.98118.26118.26116.751,600
Dec 9, 2024118.80118.80118.20118.20116.69-
Dec 6, 2024120.34120.38120.06120.06118.53-
Dec 5, 2024118.52120.90117.44120.90119.36165
Dec 4, 2024120.12122.92119.48119.48117.961,398
Dec 3, 2024118.46120.06117.32117.32115.828
Dec 2, 2024118.90119.22118.68119.22117.7010
Nov 29, 2024117.88118.14117.86117.86116.36-
Nov 28, 2024118.34118.38117.90117.90116.40-
Nov 27, 2024118.00118.00116.88116.88115.39-
Nov 26, 2024117.78117.78115.46115.46113.99-
Nov 25, 2024119.86121.02118.12118.12116.6122
Nov 22, 2024118.86119.20118.86119.02117.50-
Nov 21, 2024115.12115.34114.90115.34113.87-
Nov 20, 2024116.04116.18115.64115.64114.1775
Nov 19, 2024115.22115.22113.82113.82112.37-
Nov 18, 2024114.46114.46113.72113.72112.27-
Nov 15, 2024114.76114.78114.06114.06112.61-
Nov 14, 2024116.16116.38115.68115.68114.21-
Nov 13, 2024115.92116.42115.92116.06114.58-
Nov 12, 2024116.00116.08115.96116.06114.58-
Nov 11, 2024115.26117.26115.02117.26115.77200
Nov 8, 2024115.12116.58114.56114.56113.10100
Nov 7, 2024113.74113.74113.04113.04111.60-
Nov 6, 2024116.52116.80114.74114.74113.28-
Nov 5, 2024111.94111.94110.40110.40108.99-
Nov 4, 2024110.58110.66109.96109.96108.56-
Nov 1, 2024110.76111.92110.76111.92110.49-
Oct 31, 2024112.80112.80112.04112.04110.61-
Oct 30, 2024113.58113.94113.12113.94112.49120
Oct 29, 2024114.12115.24113.94114.86113.40210
Oct 28, 2024113.36114.04113.00114.04112.59-
Oct 25, 2024113.66113.66112.98112.98111.54-
Oct 24, 2024 0.91 Dividend
Oct 24, 2024114.50114.64114.06114.06112.61440
Oct 23, 2024114.96114.96113.86114.48111.62-
Oct 22, 2024114.68114.70114.10114.10111.25-
Oct 21, 2024115.60115.78114.98114.98112.11-
Oct 18, 2024115.98116.14115.62115.62112.73-
Oct 17, 2024115.58115.66115.28115.28112.40-
Oct 16, 2024113.72113.72113.20113.20110.37-
Oct 15, 2024112.98112.98112.18112.18109.38-
Oct 14, 2024113.84113.84112.32112.32109.5110
Oct 11, 2024110.48110.48110.34110.34107.58-
Oct 10, 2024111.18112.12110.76110.76107.991
Oct 9, 2024110.42110.42109.60109.60106.86-
Oct 8, 2024110.24112.10109.82109.82107.0827
Oct 7, 2024111.02111.02110.62110.62107.86-
Oct 4, 2024109.56111.44109.56110.16107.4111
Oct 3, 2024110.72110.72110.28110.28107.52-
Oct 2, 2024110.98110.98110.34110.86108.09-
Oct 1, 2024111.40111.66111.40111.66108.87-
Sep 30, 2024110.58112.00110.24112.00109.2025
Sep 27, 2024111.14111.24110.24110.24107.48-
Sep 26, 2024110.64110.82110.04110.04107.29-
Sep 25, 2024109.66109.84109.12109.12106.39-
Sep 24, 2024110.36110.36110.26110.36107.60-
Sep 23, 2024108.72109.20108.62108.62105.91-
Sep 20, 2024109.56109.76109.10109.10106.37-
Sep 19, 2024110.16110.16109.68109.68106.94-
Sep 18, 2024110.10110.10109.12109.12106.39-
Sep 17, 2024110.34110.42110.00110.00107.25-
Sep 16, 2024112.50112.50110.30110.30107.5414
Sep 13, 2024111.36111.48110.92110.92108.15-
Sep 12, 2024111.52111.68110.48110.48107.72-
Sep 11, 2024109.92109.96109.40109.40106.67-
Sep 10, 2024110.72110.94110.54110.54107.78-
Sep 9, 2024109.12109.40108.86108.86106.14-
Sep 6, 2024108.66109.80108.34108.56105.8510
Sep 5, 2024109.52109.84109.16109.16106.43-
Sep 4, 2024108.36108.56108.24108.24105.53-
Sep 3, 2024108.74108.74107.66107.66104.97-
Sep 2, 2024108.62108.64108.52108.64105.92-
Aug 30, 2024107.12107.66107.12107.34104.66-
Aug 29, 2024106.64106.80106.64106.76104.09-
Aug 28, 2024103.66106.62103.60104.70102.08160
Aug 27, 2024103.12103.84102.58103.84101.24105
Aug 26, 2024102.80104.62102.80103.10100.5210
Aug 23, 2024101.62101.64101.02101.0298.50-
Aug 22, 2024101.26101.44100.76100.7698.24-
Aug 21, 2024100.96100.96100.82100.8298.30-
Aug 20, 2024101.46101.46101.04101.0498.51-
Aug 19, 2024100.62100.70100.08100.0897.58-
Aug 16, 2024100.48100.4899.6799.6797.18-
Aug 15, 2024100.06100.0899.8499.8497.34-
Aug 14, 202499.1599.1598.4298.4295.96-
Aug 13, 202498.7798.9498.4298.4295.96-
Aug 12, 202499.4799.5598.5599.5097.0133
Aug 9, 202499.1599.2398.3098.3095.84-
Aug 8, 202497.7798.1497.3798.1495.69-
Aug 7, 202498.3498.3498.1298.1295.67-
Aug 6, 202496.7097.7095.9795.9793.576
Aug 5, 202495.6895.7691.0091.0088.73-
Aug 2, 2024100.60100.6098.8198.8196.34-
Aug 1, 2024102.82102.92101.98101.9899.4350
Jul 31, 2024102.36102.48102.06102.0699.51-
Jul 30, 2024101.46101.54101.22101.2298.69-
Jul 29, 2024101.84101.84101.66101.6699.12-
Jul 26, 2024100.80100.9699.9599.9597.45-
Jul 25, 2024 0.91 Dividend
Jul 25, 2024101.48101.4899.5799.5797.08-
Jul 24, 2024101.06101.12100.58100.5896.68-
Jul 23, 2024102.00102.36101.90102.3698.39-
Jul 22, 2024101.72101.98101.68101.9898.03-
Jul 19, 2024102.28102.28102.10102.1098.14-
Jul 18, 2024102.14102.14101.90101.9097.95-
Jul 17, 2024100.72100.7299.5399.5395.67-
Jul 16, 2024101.34101.34101.00101.0097.09-
Jul 15, 2024101.90101.98100.86100.8696.95-
Jul 12, 2024102.16102.40101.12101.1297.205
Jul 11, 2024101.76101.76101.14101.1497.22-
Jul 10, 2024100.78101.86100.04100.0496.16300
Jul 9, 2024100.44100.56100.36100.3696.47-
Jul 8, 202499.9999.9999.7299.7295.86-
Jul 5, 2024101.04101.04100.62100.6296.72-
Jul 4, 2024100.84102.04100.00100.0096.12105
Jul 3, 202499.6199.6198.9998.9995.15-
Jul 2, 202498.1798.1797.6497.6493.86-
Jul 1, 202498.5798.6498.3098.3094.4955
Jun 28, 202498.7898.7897.9997.9994.19-
Jun 27, 202498.1298.2397.6397.6393.85-
Jun 26, 202498.8498.9098.4998.4994.67-
Jun 25, 202498.6498.6998.4698.4994.67482
Jun 24, 202496.3696.4096.0096.0092.281,100
Jun 21, 202496.0196.1796.0196.0992.37-
Jun 20, 202495.9496.0695.7495.7492.03-
Jun 19, 202496.2696.2695.5696.0492.3257
Jun 18, 202496.2196.2195.9095.9092.18-
Jun 17, 202496.7096.7595.6395.6391.92-
Jun 14, 202496.8497.7696.3796.3792.64610
Jun 13, 202497.1497.1697.0097.0193.25-
Jun 12, 202497.7397.7797.1597.2393.4690
Jun 11, 202498.1598.1598.0298.0294.22-
Jun 10, 202498.2398.3197.9997.9994.19-
Jun 7, 202498.4798.4898.1398.1394.33-
Jun 6, 202497.7697.7897.4397.4393.65-
Jun 5, 202498.5498.5497.7097.7093.91-
Jun 4, 202499.0399.1498.1499.1495.3050
Jun 3, 2024100.50100.5099.8699.8695.99-
May 31, 202499.7599.7999.2099.2095.36-
May 30, 202493.9796.3593.9794.0490.40200
May 29, 202496.0096.0095.2795.2791.58301
May 28, 202496.5996.6395.7095.7091.993
May 27, 202496.5996.5996.1296.1292.39-
May 24, 202496.2696.3095.9495.9492.22-
May 23, 202497.5297.5297.4997.4993.71-
May 22, 202496.9798.1096.6398.1094.3015
May 21, 202496.8697.1696.8697.1693.39-
May 20, 202497.7697.8497.5697.5693.78100
May 17, 202497.1097.3097.0797.3093.53-
May 16, 202497.4997.4996.6496.7893.03200
May 15, 202495.9196.2595.8996.2592.5262
May 14, 202496.7796.7996.5296.5292.78-
May 13, 202495.9695.9695.4295.4291.72-
May 10, 202495.6496.4095.5595.9092.1870
May 9, 202494.1994.2294.1794.1790.52-
May 8, 202493.5893.6793.1893.1889.57-
May 7, 202494.1694.4494.1494.4490.78-
May 6, 202493.7694.1893.7194.1890.53-
May 3, 202492.5992.5992.1792.1788.60-
May 2, 202490.8091.2390.8091.2387.69-
Apr 30, 202491.0791.0790.8090.8087.28-
Apr 29, 202492.2792.2791.3691.6688.1183
Apr 26, 202490.7591.2890.7591.2887.74-
Apr 25, 202490.1690.1889.9489.9486.45-
Apr 24, 2024 0.88 Dividend
Apr 24, 202492.0392.0391.8991.8988.33-
Apr 23, 202492.7994.1192.6093.1088.17457
Apr 22, 202491.7592.2791.6792.2787.3860
Apr 19, 202490.2190.6490.2190.6485.84-
Apr 18, 202490.4490.9290.4090.9286.10-
Apr 17, 202490.2790.4690.1890.1885.40-
Apr 16, 202491.6792.3791.5191.5186.6610
Apr 15, 202493.3493.3492.3892.7387.8140
Apr 12, 202493.6593.7893.2393.2388.29-
Apr 11, 202493.6093.6293.1693.6288.664
Apr 10, 202494.3594.3594.1194.1189.12-
Apr 9, 202494.5494.8994.4894.7589.7373
Apr 8, 202493.8994.3093.8994.3089.30-
Apr 5, 202493.8393.8393.7093.7288.75-
Apr 4, 202492.1992.2292.1492.1587.27-