Frankfurt - Delayed Quote EUR

Royal Bank of Canada (RYC.F)

Compare
112.92 +0.60 (+0.53%)
As of 9:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 112.98 112.98 112.92 112.92 112.92 10
Oct 14, 2024 113.84 113.84 112.32 112.32 112.32 10
Oct 11, 2024 110.48 110.48 110.34 110.34 110.34 -
Oct 10, 2024 111.18 112.12 110.76 110.76 110.76 1
Oct 9, 2024 110.42 110.42 109.60 109.60 109.60 -
Oct 8, 2024 110.24 112.10 109.82 109.82 109.82 27
Oct 7, 2024 111.02 111.02 110.62 110.62 110.62 -
Oct 4, 2024 109.56 111.44 109.56 110.16 110.16 11
Oct 3, 2024 110.72 110.72 110.28 110.28 110.28 -
Oct 2, 2024 110.98 110.98 110.34 110.86 110.86 -
Oct 1, 2024 111.40 111.66 111.40 111.66 111.66 -
Sep 30, 2024 110.58 112.00 110.24 112.00 112.00 25
Sep 27, 2024 111.14 111.24 110.24 110.24 110.24 -
Sep 26, 2024 110.64 110.82 110.04 110.04 110.04 -
Sep 25, 2024 109.66 109.84 109.12 109.12 109.12 -
Sep 24, 2024 110.36 110.36 110.26 110.36 110.36 -
Sep 23, 2024 108.72 109.20 108.62 108.62 108.62 -
Sep 20, 2024 109.56 109.76 109.10 109.10 109.10 -
Sep 19, 2024 110.16 110.16 109.68 109.68 109.68 -
Sep 18, 2024 110.10 110.10 109.12 109.12 109.12 -
Sep 17, 2024 110.34 110.42 110.00 110.00 110.00 -
Sep 16, 2024 112.50 112.50 110.30 110.30 110.30 14
Sep 13, 2024 111.36 111.48 110.92 110.92 110.92 -
Sep 12, 2024 111.52 111.68 110.48 110.48 110.48 -
Sep 11, 2024 109.92 109.96 109.40 109.40 109.40 -
Sep 10, 2024 110.72 110.94 110.54 110.54 110.54 -
Sep 9, 2024 109.12 109.40 108.86 108.86 108.86 -
Sep 6, 2024 108.66 109.80 108.34 108.56 108.56 10
Sep 5, 2024 109.52 109.84 109.16 109.16 109.16 -
Sep 4, 2024 108.36 108.56 108.24 108.24 108.24 -
Sep 3, 2024 108.74 108.74 107.66 107.66 107.66 -
Sep 2, 2024 108.62 108.64 108.52 108.64 108.64 -
Aug 30, 2024 107.12 107.66 107.12 107.34 107.34 -
Aug 29, 2024 106.64 106.80 106.64 106.76 106.76 -
Aug 28, 2024 103.66 106.62 103.60 104.70 104.70 160
Aug 27, 2024 103.12 103.84 102.58 103.84 103.84 105
Aug 26, 2024 102.80 104.62 102.80 103.10 103.10 10
Aug 23, 2024 101.62 101.64 101.02 101.02 101.02 -
Aug 22, 2024 101.26 101.44 100.76 100.76 100.76 -
Aug 21, 2024 100.96 100.96 100.82 100.82 100.82 -
Aug 20, 2024 101.46 101.46 101.04 101.04 101.04 -
Aug 19, 2024 100.62 100.70 100.08 100.08 100.08 -
Aug 16, 2024 100.48 100.48 99.67 99.67 99.67 -
Aug 15, 2024 100.06 100.08 99.84 99.84 99.84 -
Aug 14, 2024 99.15 99.15 98.42 98.42 98.42 -
Aug 13, 2024 98.77 98.94 98.42 98.42 98.42 -
Aug 12, 2024 99.47 99.55 98.55 99.50 99.50 33
Aug 9, 2024 99.15 99.23 98.30 98.30 98.30 -
Aug 8, 2024 97.77 98.14 97.37 98.14 98.14 -
Aug 7, 2024 98.34 98.34 98.12 98.12 98.12 -
Aug 6, 2024 96.70 97.70 95.97 95.97 95.97 6
Aug 5, 2024 95.68 95.76 91.00 91.00 91.00 -
Aug 2, 2024 100.60 100.60 98.81 98.81 98.81 -
Aug 1, 2024 102.82 102.92 101.98 101.98 101.98 50
Jul 31, 2024 102.36 102.48 102.06 102.06 102.06 -
Jul 30, 2024 101.46 101.54 101.22 101.22 101.22 -
Jul 29, 2024 101.84 101.84 101.66 101.66 101.66 -
Jul 26, 2024 100.80 100.96 99.95 99.95 99.95 -
Jul 25, 2024 1.42 Dividend
Jul 25, 2024 101.48 101.48 99.57 99.57 99.57 -
Jul 24, 2024 101.06 101.12 100.58 100.58 99.16 -
Jul 23, 2024 102.00 102.36 101.90 102.36 100.91 -
Jul 22, 2024 101.72 101.98 101.68 101.98 100.54 -
Jul 19, 2024 102.28 102.28 102.10 102.10 100.66 -
Jul 18, 2024 102.14 102.14 101.90 101.90 100.46 -
Jul 17, 2024 100.72 100.72 99.53 99.53 98.12 -
Jul 16, 2024 101.34 101.34 101.00 101.00 99.57 -
Jul 15, 2024 101.90 101.98 100.86 100.86 99.44 -
Jul 12, 2024 102.16 102.40 101.12 101.12 99.69 5
Jul 11, 2024 101.76 101.76 101.14 101.14 99.71 -
Jul 10, 2024 100.78 101.86 100.04 100.04 98.63 300
Jul 9, 2024 100.44 100.56 100.36 100.36 98.94 -
Jul 8, 2024 99.99 99.99 99.72 99.72 98.31 -
Jul 5, 2024 101.04 101.04 100.62 100.62 99.20 -
Jul 4, 2024 100.84 102.04 100.00 100.00 98.59 105
Jul 3, 2024 99.61 99.61 98.99 98.99 97.59 -
Jul 2, 2024 98.17 98.17 97.64 97.64 96.26 -
Jul 1, 2024 98.57 98.64 98.30 98.30 96.91 55
Jun 28, 2024 98.78 98.78 97.99 97.99 96.61 -
Jun 27, 2024 98.12 98.23 97.63 97.63 96.25 -
Jun 26, 2024 98.84 98.90 98.49 98.49 97.10 -
Jun 25, 2024 98.64 98.69 98.46 98.49 97.10 482
Jun 24, 2024 96.36 96.40 96.00 96.00 94.64 1,100
Jun 21, 2024 96.01 96.17 96.01 96.09 94.73 -
Jun 20, 2024 95.94 96.06 95.74 95.74 94.39 -
Jun 19, 2024 96.26 96.26 95.56 96.04 94.68 57
Jun 18, 2024 96.21 96.21 95.90 95.90 94.55 -
Jun 17, 2024 96.70 96.75 95.63 95.63 94.28 -
Jun 14, 2024 96.84 97.76 96.37 96.37 95.01 610
Jun 13, 2024 97.14 97.16 97.00 97.01 95.64 -
Jun 12, 2024 97.73 97.77 97.15 97.23 95.86 90
Jun 11, 2024 98.15 98.15 98.02 98.02 96.64 -
Jun 10, 2024 98.23 98.31 97.99 97.99 96.61 -
Jun 7, 2024 98.47 98.48 98.13 98.13 96.74 -
Jun 6, 2024 97.76 97.78 97.43 97.43 96.05 -
Jun 5, 2024 98.54 98.54 97.70 97.70 96.32 -
Jun 4, 2024 99.03 99.14 98.14 99.14 97.74 50
Jun 3, 2024 100.50 100.50 99.86 99.86 98.45 -
May 31, 2024 99.75 99.79 99.20 99.20 97.80 -
May 30, 2024 93.97 96.35 93.97 94.04 92.71 200
May 29, 2024 96.00 96.00 95.27 95.27 93.92 301
May 28, 2024 96.59 96.63 95.70 95.70 94.35 3
May 27, 2024 96.59 96.59 96.12 96.12 94.76 -
May 24, 2024 96.26 96.30 95.94 95.94 94.59 -
May 23, 2024 97.52 97.52 97.49 97.49 96.11 -
May 22, 2024 96.97 98.10 96.63 98.10 96.72 15
May 21, 2024 96.86 97.16 96.86 97.16 95.79 -
May 20, 2024 97.76 97.84 97.56 97.56 96.18 100
May 17, 2024 97.10 97.30 97.07 97.30 95.93 -
May 16, 2024 97.49 97.49 96.64 96.78 95.41 200
May 15, 2024 95.91 96.25 95.89 96.25 94.89 62
May 14, 2024 96.77 96.79 96.52 96.52 95.16 -
May 13, 2024 95.96 95.96 95.42 95.42 94.07 -
May 10, 2024 95.64 96.40 95.55 95.90 94.55 70
May 9, 2024 94.19 94.22 94.17 94.17 92.84 -
May 8, 2024 93.58 93.67 93.18 93.18 91.86 -
May 7, 2024 94.16 94.44 94.14 94.44 93.11 -
May 6, 2024 93.76 94.18 93.71 94.18 92.85 -
May 3, 2024 92.59 92.59 92.17 92.17 90.87 -
May 2, 2024 90.80 91.23 90.80 91.23 89.94 -
Apr 30, 2024 91.07 91.07 90.80 90.80 89.52 -
Apr 29, 2024 92.27 92.27 91.36 91.66 90.37 83
Apr 26, 2024 90.75 91.28 90.75 91.28 89.99 -
Apr 25, 2024 90.16 90.18 89.94 89.94 88.67 -
Apr 24, 2024 1.38 Dividend
Apr 24, 2024 92.03 92.03 91.89 91.89 90.59 -
Apr 23, 2024 92.79 94.11 92.60 93.10 90.43 457
Apr 22, 2024 91.75 92.27 91.67 92.27 89.62 60
Apr 19, 2024 90.21 90.64 90.21 90.64 88.04 -
Apr 18, 2024 90.44 90.92 90.40 90.92 88.31 -
Apr 17, 2024 90.27 90.46 90.18 90.18 87.59 -
Apr 16, 2024 91.67 92.37 91.51 91.51 88.88 10
Apr 15, 2024 93.34 93.34 92.38 92.73 90.07 40
Apr 12, 2024 93.65 93.78 93.23 93.23 90.55 -
Apr 11, 2024 93.60 93.62 93.16 93.62 90.93 4
Apr 10, 2024 94.35 94.35 94.11 94.11 91.41 -
Apr 9, 2024 94.54 94.89 94.48 94.75 92.03 73
Apr 8, 2024 93.89 94.30 93.89 94.30 91.59 -
Apr 5, 2024 93.83 93.83 93.70 93.72 91.03 -
Apr 4, 2024 92.19 92.22 92.14 92.15 89.50 -
Apr 3, 2024 91.96 92.05 91.72 91.72 89.08 -
Apr 2, 2024 93.94 93.94 92.64 92.64 89.98 19
Mar 28, 2024 92.36 92.97 92.36 92.97 90.30 -
Mar 27, 2024 91.30 91.89 91.30 91.89 89.25 -
Mar 26, 2024 91.62 92.40 91.62 92.40 89.75 2
Mar 25, 2024 91.36 91.85 91.36 91.84 89.20 -
Mar 22, 2024 92.64 93.20 92.37 92.37 89.72 -
Mar 21, 2024 91.72 92.74 91.72 92.74 90.08 -
Mar 20, 2024 90.48 90.93 90.48 90.93 88.32 -
Mar 19, 2024 90.97 91.12 90.97 91.12 88.50 -
Mar 18, 2024 91.00 91.00 91.00 91.00 88.39 110
Mar 15, 2024 91.43 91.88 91.43 91.52 88.89 1,296
Mar 14, 2024 91.86 92.04 91.70 91.70 89.07 100
Mar 13, 2024 91.65 92.08 91.65 92.08 89.43 -
Mar 12, 2024 91.14 91.41 91.03 91.41 88.78 -
Mar 11, 2024 90.27 90.34 90.20 90.20 87.61 -
Mar 8, 2024 90.46 90.84 90.46 90.84 88.23 2
Mar 7, 2024 89.47 90.43 89.47 90.43 87.83 100
Mar 6, 2024 89.84 89.95 89.84 89.95 87.37 -
Mar 5, 2024 89.08 89.27 88.94 89.27 86.71 -
Mar 4, 2024 89.17 89.20 89.15 89.15 86.59 -
Mar 1, 2024 89.51 89.62 89.40 89.62 87.05 -
Feb 29, 2024 88.57 88.82 88.35 88.82 86.27 -
Feb 28, 2024 89.09 89.17 89.01 89.01 86.45 2,300
Feb 27, 2024 89.82 89.91 89.66 89.66 87.08 10
Feb 26, 2024 90.61 90.75 90.34 90.34 87.74 10
Feb 23, 2024 90.24 90.32 90.23 90.32 87.72 -
Feb 22, 2024 89.86 90.59 89.84 90.29 87.70 11
Feb 21, 2024 90.16 90.16 90.00 90.00 87.41 -
Feb 20, 2024 90.20 90.22 89.73 89.73 87.15 -
Feb 19, 2024 90.34 90.48 90.34 90.48 87.88 -
Feb 16, 2024 90.52 90.55 89.98 89.98 87.39 -
Feb 15, 2024 90.20 91.30 90.20 91.30 88.68 30
Feb 14, 2024 88.09 88.31 88.09 88.31 85.77 -
Feb 13, 2024 90.35 90.69 90.07 90.07 87.48 60
Feb 12, 2024 89.67 90.29 89.67 90.29 87.70 -
Feb 9, 2024 89.34 89.40 89.26 89.26 86.70 -
Feb 8, 2024 89.60 89.64 89.51 89.51 86.94 -
Feb 7, 2024 89.64 89.71 89.10 89.10 86.54 -
Feb 6, 2024 89.30 89.31 89.21 89.21 86.65 -
Feb 5, 2024 89.60 89.91 89.59 89.91 87.33 -
Feb 2, 2024 89.81 90.42 89.79 90.42 87.82 -
Feb 1, 2024 90.15 90.19 90.03 90.03 87.44 -
Jan 31, 2024 91.47 91.47 91.46 91.46 88.83 -
Jan 30, 2024 90.90 90.90 90.90 90.90 88.29 -
Jan 29, 2024 90.65 90.65 90.65 90.65 88.05 -
Jan 26, 2024 90.05 90.05 90.05 90.05 87.46 -
Jan 25, 2024 89.63 89.63 89.63 89.63 87.05 -
Jan 24, 2024 1.38 Dividend
Jan 24, 2024 90.73 90.73 90.73 90.73 88.12 -
Jan 23, 2024 90.23 90.23 90.23 90.23 86.30 -
Jan 22, 2024 91.11 91.11 91.11 91.11 87.14 -
Jan 19, 2024 89.90 89.94 89.90 89.94 86.02 50
Jan 18, 2024 89.13 90.09 89.13 90.09 86.16 39
Jan 17, 2024 89.71 89.71 89.67 89.67 85.76 72
Jan 16, 2024 89.48 89.48 89.48 89.48 85.58 -
Jan 15, 2024 90.00 90.43 89.20 89.20 85.31 142
Jan 12, 2024 90.32 90.88 90.32 90.88 86.92 10
Jan 11, 2024 91.45 91.45 90.72 90.72 86.77 1
Jan 10, 2024 91.86 92.31 91.86 92.31 88.29 3
Jan 9, 2024 91.94 92.07 91.94 92.07 88.06 200
Jan 8, 2024 91.34 92.55 91.34 91.34 87.36 40
Jan 5, 2024 91.20 91.20 91.20 91.20 87.22 -
Jan 4, 2024 91.16 91.18 91.16 91.18 87.21 10
Jan 3, 2024 91.25 91.25 91.25 91.25 87.27 -
Jan 2, 2024 91.33 91.33 91.33 91.33 87.35 -
Dec 29, 2023 91.24 91.24 91.24 91.24 87.26 -
Dec 28, 2023 90.97 90.97 90.97 90.97 87.00 -
Dec 27, 2023 91.85 92.29 91.85 92.29 88.27 24
Dec 22, 2023 91.36 91.36 91.36 91.36 87.38 -
Dec 21, 2023 90.36 90.36 90.36 90.36 86.42 -
Dec 20, 2023 90.79 90.79 90.79 90.79 86.83 -
Dec 19, 2023 90.42 90.42 90.42 90.42 86.48 -
Dec 18, 2023 89.64 89.64 89.64 89.64 85.73 -
Dec 15, 2023 88.71 88.71 88.71 88.71 84.84 -
Dec 14, 2023 86.66 86.66 86.66 86.66 82.88 -
Dec 13, 2023 85.34 85.38 85.34 85.38 81.66 100
Dec 12, 2023 85.51 85.51 85.51 85.51 81.78 -
Dec 11, 2023 85.03 85.03 85.03 85.03 81.32 -
Dec 8, 2023 84.37 84.37 84.37 84.37 80.69 -
Dec 7, 2023 84.09 84.09 84.09 84.09 80.42 -
Dec 6, 2023 84.05 85.19 84.05 85.19 81.48 20
Dec 5, 2023 83.67 84.63 83.67 84.63 80.94 10
Dec 4, 2023 83.32 83.32 83.32 83.32 79.69 -
Dec 1, 2023 82.75 83.56 82.75 83.56 79.92 10
Nov 30, 2023 79.78 82.33 79.78 82.33 78.74 150
Nov 29, 2023 78.46 78.46 78.46 78.46 75.04 -
Nov 28, 2023 78.93 78.93 78.93 78.93 75.49 -
Nov 27, 2023 79.27 80.14 79.27 80.14 76.65 50
Nov 24, 2023 79.06 79.06 79.06 79.06 75.61 -
Nov 23, 2023 80.08 80.08 79.27 79.27 75.81 139
Nov 22, 2023 80.61 81.44 80.61 81.44 77.89 5
Nov 21, 2023 79.72 79.72 79.72 79.72 76.25 -
Nov 20, 2023 79.38 79.38 79.38 79.38 75.92 -
Nov 17, 2023 80.05 80.05 80.05 80.05 76.56 -
Nov 16, 2023 80.43 80.43 80.43 80.43 76.92 -
Nov 15, 2023 79.89 79.89 79.89 79.89 76.41 -
Nov 14, 2023 78.73 78.73 78.73 78.73 75.30 -
Nov 13, 2023 78.60 78.60 78.60 78.60 75.17 -
Nov 10, 2023 78.80 78.80 78.80 78.80 75.37 -
Nov 9, 2023 78.09 78.09 78.09 78.09 74.69 -
Nov 8, 2023 78.38 78.38 78.38 78.38 74.96 -
Nov 7, 2023 79.55 79.55 78.84 79.26 75.81 30
Nov 6, 2023 78.69 78.69 78.69 78.69 75.26 -
Nov 3, 2023 78.51 78.59 78.51 78.59 75.16 4
Nov 2, 2023 75.71 75.71 75.71 75.71 72.41 -
Nov 1, 2023 75.49 75.49 75.34 75.34 72.06 50
Oct 31, 2023 75.30 75.30 75.30 75.30 72.02 -
Oct 30, 2023 74.63 74.63 74.63 74.63 71.38 -
Oct 27, 2023 75.25 75.25 74.79 74.79 71.53 10
Oct 26, 2023 74.43 74.43 74.43 74.43 71.19 -
Oct 25, 2023 1.35 Dividend
Oct 25, 2023 74.72 74.72 74.72 74.72 71.46 -
Oct 24, 2023 75.92 75.92 75.92 75.92 71.32 -
Oct 23, 2023 77.07 77.07 76.20 76.20 71.58 12
Oct 20, 2023 77.39 77.49 77.39 77.49 72.79 289
Oct 19, 2023 78.15 78.15 78.15 78.15 73.41 -
Oct 18, 2023 79.55 79.55 79.55 79.55 74.73 -
Oct 17, 2023 80.61 80.61 80.61 80.61 75.73 -
Oct 16, 2023 79.44 79.44 79.44 79.44 74.63 -

Related Tickers

BZZ.F Bank of Montreal
85.12
+0.97%
 
TRVC.F Citigroup Inc.
61.50
+1.74%
 
BSD2.DE Banco Santander, S.A.
4.5860
-0.09%
 
BKN.F The Bank of Nova Scotia
48.09
+0.84%
 
TDB.F The Toronto-Dominion Bank
52.64
+1.54%
 
SAN.MC Banco Santander, S.A.
4.5880
-0.39%
 
BK The Bank of New York Mellon Corporation
76.51
+3.18%