Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Royal Bank of Canada logo
RY.TO
Royal Bank of Canada
20:00:00
285.1 C$
0.0000 (%0.00)
Previous Close: 283.23
Day Low₺283.38
Day High₺286.31
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RY.TO: Royal Bank of Canada Historical Data

1996 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0379
CLOSE 9.0564

Low

LOW 7.66

High

HIGH 12.77
DATEOPENHIGHLOWCLOSE
01/02/19967.757.947.727.91
01/03/19967.917.977.917.97
01/04/19967.978.067.978.03
01/05/199688.067.978.03
01/08/19968.038.067.977.97
01/09/199688.037.887.91
01/10/19967.847.887.757.78
01/11/19967.847.887.757.84
01/12/19967.847.887.787.81
01/15/19967.887.887.817.84
01/16/19967.888.037.888.03
01/17/19968.038.18.038.03
01/18/19968.18.198.068.19
01/19/19968.198.198.138.19
01/22/19968.18.1388.03
01/23/19968.038.037.947.94
01/24/199688.067.978.06
01/25/19968.038.0688.03
01/26/199688.167.978.1
01/29/19968.168.228.138.22
01/30/19968.228.358.228.31
01/31/19968.318.318.228.28
02/01/19968.258.388.258.35
02/02/19968.358.358.198.22
02/05/19968.198.198.068.13
02/06/19968.138.168.068.1
02/07/19968.138.198.038.19
02/08/19968.168.228.168.16
02/09/19968.138.228.138.16
02/12/19968.198.228.168.22
02/13/19968.198.258.168.25
02/14/19968.228.228.138.16
02/15/19968.138.1388
02/16/19968.068.0688
02/19/1996887.787.88
02/20/19967.757.817.667.69
02/21/19967.697.757.667.72
02/22/19967.787.817.697.81
02/23/19967.887.947.727.78
02/26/19967.757.787.697.78
02/27/19967.757.847.727.84
02/28/19967.917.977.847.91
02/29/19967.887.947.817.84
03/01/19967.9487.888
03/04/199688.1388.09
03/05/19968.038.188.06
03/06/19968.068.138.038.06
03/07/19968.098.097.978
03/08/19967.757.977.727.84
03/11/19967.757.917.757.88
03/12/19967.847.847.757.84
03/13/19967.887.917.817.88
03/14/19967.847.977.847.97
03/15/19967.917.977.917.94
03/18/19967.9487.947.94
03/19/19967.9487.947.97
03/20/19967.9787.947.94
03/21/19967.947.977.887.91
03/22/19967.887.947.887.94
03/25/19967.917.977.917.94
03/26/19967.947.947.887.91
03/27/19967.887.917.847.88
03/28/19967.887.917.847.91
03/29/19967.947.977.917.97
04/01/19967.978.067.978.06
04/02/19968.068.198.068.19
04/03/19968.198.228.158.19
04/04/19968.198.228.168.22
04/08/19968.068.168.038.13
04/09/19968.168.168.068.13
04/10/19968.098.097.978
04/11/19968.038.067.978
04/12/199688.0688.06
04/15/19968.058.118.018.11
04/16/19968.18.138.078.13
04/17/19968.118.138.078.07
04/18/19968.098.118.078.11
04/19/19968.118.248.18.23
04/22/19968.258.258.218.23
04/23/19968.198.238.138.16
04/24/19968.158.188.18.14
04/25/19968.148.158.118.15
04/26/19968.158.218.158.18
04/29/19968.158.188.138.14
04/30/19968.148.148.048.06
05/01/19968.068.188.048.15
05/02/19968.138.158.068.13
05/03/19968.158.158.068.11
05/06/19968.118.138.098.09
05/07/19968.118.118.048.09
05/08/19968.098.18.068.1
05/09/19968.078.118.078.11
05/10/19968.138.248.138.24
05/13/19968.238.328.238.28
05/14/19968.38.398.38.38
05/15/19968.398.448.358.36
05/16/19968.358.358.298.29
05/17/19968.38.318.288.3
05/21/19968.328.348.38.31
05/22/19968.318.328.298.3
05/23/19968.38.318.268.28
05/24/19968.268.298.218.21
05/27/19968.28.258.198.25
05/28/19968.258.268.28.21
05/29/19968.28.288.138.14
05/30/19968.168.198.118.16
05/31/19968.188.198.148.18
06/03/19968.158.188.148.14
06/04/19968.158.158.098.09
06/05/19968.098.18.058.07
06/06/19968.098.118.018.04
06/07/19967.958.037.937.98
06/10/19967.9887.967.98
06/11/19968.018.017.947.95
06/12/19967.968.047.968
06/13/199688.017.968
06/14/199688.017.988
06/17/199688.0988.05
06/18/19968.058.158.048.07
06/19/19968.098.138.078.09
06/20/19968.138.148.078.09
06/21/19968.098.138.098.09
06/24/19968.138.218.18.18
06/25/19968.198.28.148.18
06/26/19968.168.28.158.18
06/27/19968.168.28.158.16
06/28/19968.28.238.198.19
07/02/19968.258.268.218.25
07/03/19968.258.368.258.36
07/04/19968.368.398.358.39
07/05/19968.318.48.318.32
07/08/19968.258.38.258.28
07/09/19968.38.418.38.39
07/10/19968.388.458.388.45
07/11/19968.448.488.448.46
07/12/19968.448.488.448.45
07/15/19968.58.58.368.38
07/16/19968.388.438.288.39
07/17/19968.448.458.358.43
07/18/19968.488.568.458.56
07/19/19968.578.688.578.65
07/22/19968.638.638.538.56
07/23/19968.548.568.48.41
07/24/19968.388.388.38.35
07/25/19968.348.388.348.35
07/26/19968.368.368.348.35
07/29/19968.318.358.298.3
07/30/19968.328.328.38.32
07/31/19968.318.358.318.31
08/01/19968.318.48.38.38
08/02/19968.418.458.48.44
08/06/19968.468.518.448.51
08/07/19968.538.558.538.55
08/08/19968.558.598.558.57
08/09/19968.618.658.598.6
08/12/19968.638.638.598.63
08/13/19968.638.668.538.53
08/14/19968.58.558.488.54
08/15/19968.538.558.58.54
08/16/19968.568.598.548.56
08/19/19968.578.68.568.57
08/20/19968.68.648.598.64
08/21/19968.648.658.618.61
08/22/19968.638.658.68.64
08/23/19968.638.758.638.75
08/26/19968.758.798.718.71
08/27/19968.748.748.658.66
08/28/19968.688.78.668.69
08/29/19968.738.738.638.64
08/30/19968.648.658.598.59
09/03/19968.518.568.58.56
09/04/19968.568.68.558.6
09/05/19968.598.618.558.55
09/06/19968.578.668.578.65
09/09/19968.638.668.638.64
09/10/19968.658.748.658.71
09/11/19968.718.828.718.79
09/12/19968.819.068.819.05
09/13/19969.149.39.139.3
09/16/19969.39.419.39.35
09/17/19969.329.449.39.44
09/18/19969.49.59.49.48
09/19/19969.489.569.469.53
09/20/19969.59.569.59.53
09/23/19969.59.539.419.53
09/24/19969.499.639.499.59
09/25/19969.599.939.599.93
09/26/19969.9410.19.789.79
09/27/19969.799.89.649.7
09/30/19969.699.749.669.7
10/01/19969.79.939.699.89
10/02/19969.9410.159.9410.15
10/03/199610.0910.1510.0910.11
10/04/199610.2110.2410.1310.23
10/07/199610.2310.3610.2310.33
10/08/199610.3110.3310.1610.2
10/09/199610.2110.2610.1910.26
10/10/199610.2510.2610.210.21
10/11/199610.2810.4310.2810.41
10/15/199610.6310.6310.3410.51
10/16/199610.5610.6510.4410.61
10/17/199610.610.710.610.68
10/18/199610.7110.7910.6810.75
10/21/199610.7510.8110.6310.8
10/22/199610.7510.8910.7310.78
10/23/199610.7510.7810.710.76
10/24/199610.7310.7810.6810.7
10/25/199610.6910.7510.6810.75
10/28/199610.7410.8310.7410.76
10/29/199610.7910.8410.6810.8
10/30/199610.8811.0310.8310.93
10/31/199610.9311.110.8311.08
11/01/199611.1311.2311.0811.19
11/04/199611.2311.5411.2311.41
11/05/199611.7511.9311.5411.76
11/06/199611.7912.2411.7812.2
11/07/19961212.111.9311.98
11/08/199611.9812.0911.7811.83
11/11/199611.7811.8311.6411.83
11/12/199611.8111.8811.511.5
11/13/199611.3811.41111.26
11/14/199611.1411.5511.1311.51
11/15/199611.5411.8411.5411.74
11/18/199611.7111.7511.6911.73
11/19/199611.711.9111.711.81
11/20/199611.8411.9111.7811.81
11/21/199611.7511.811.5811.6
11/22/199611.611.7111.611.66
11/25/199611.6812.2111.6812.19
11/26/199612.2512.4612.2512.36
11/27/199612.3312.5312.3312.46
11/28/199612.512.7712.512.6
11/29/199612.6312.6512.3812.46
12/02/199612.212.3512.0912.25
12/03/199612.2512.3812.2312.23
12/04/199612.2812.2811.9412.06
12/05/1996121211.4911.73
12/06/199611.3811.8411.2511.81
12/09/199611.9812.1411.9412.1
12/10/199612.1312.3412.1312.23
12/11/199611.7512.1511.7511.94
12/12/199612.0612.0611.5911.6
12/13/199611.611.7511.511.55
12/16/199611.5511.5811.4411.49
12/17/199611.3811.4611.3111.44
12/18/199611.4411.511.3811.45
12/19/199611.6611.9311.511.88
12/20/1996121211.6611.66
12/23/199611.7111.8511.5311.59
12/24/199611.6311.7311.6311.7
12/27/199611.7511.9111.7311.91
12/30/199611.9612.1811.9512.11
12/31/199612.0812.191212.03