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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.2601
CLOSE 24.3116

Low

LOW 20.8

High

HIGH 26.63
DATEOPENHIGHLOWCLOSE
01/02/200124.7825.132424
01/03/200124.0825.2323.925
01/04/200124.882624.525.75
01/05/200125.525.625.125.5
01/08/200125.1325.9325.0525.9
01/09/200125.525.7325.1525.25
01/10/200125.1525.524.8825.4
01/11/200125.252625.2525.9
01/12/200125.925.9325.2525.6
01/15/200125.525.8825.3825.83
01/16/200125.732625.2526
01/17/20012626.1325.625.75
01/18/200125.7325.7524.9825
01/19/20012525.0524.525.05
01/22/200124.7525.7324.7525.73
01/23/200125.7526.1525.5326
01/24/20012626.2325.6326.23
01/25/200126.1326.425.925.9
01/26/200124.952524.424.63
01/29/200124.7624.8524.5524.55
01/30/200124.724.724.3524.5
01/31/200124.624.623.8524.08
02/01/200124.2324.2323.9524.1
02/02/200124.325.1824.1324.83
02/05/20012525.4924.9325.43
02/06/200125.4325.6325.2325.3
02/07/200125.2825.4724.8825.35
02/08/200125.125.3825.0825.15
02/09/200125.0525.2825.0525.18
02/12/200125.1525.4325.1525.35
02/13/200125.4525.4525.0325.15
02/14/20012525.1524.7824.88
02/15/200124.922524.324.45
02/16/200124.3824.724.0524.38
02/19/200124.4124.5524.1724.2
02/20/200124.424.4523.8323.98
02/21/200123.7523.922.923.01
02/22/200123.1823.4822.0823.3
02/23/200123.1323.4622.6522.88
02/26/200123.3823.622.7523.55
02/27/200123.523.9823.1323.48
02/28/200123.3923.6522.8123.43
03/01/200123.5524.523.4324.23
03/02/200123.9524.823.924.1
03/05/200124.3824.724.1324.5
03/06/200124.824.9524.0824.27
03/07/200124.3724.7524.1324.55
03/08/200124.7524.7524.1824.23
03/09/200124.124.1523.7523.85
03/12/200123.523.8323.123.13
03/13/200123.1523.9523.1323.93
03/14/200123.623.9823.2523.69
03/15/200123.724.1423.724
03/16/200123.824.0523.5524.05
03/19/200123.7524.1523.6524.15
03/20/200124.1524.1523.3823.5
03/21/200123.5323.6523.1323.25
03/22/200123.0523.0822.4323.05
03/23/200123.323.4622.8823.23
03/26/200123.523.8823.423.75
03/27/200123.624.2323.624
03/28/200123.523.8323.2923.67
03/29/200123.2323.6823.0223.02
03/30/200123.3323.7323.1523.59
04/02/200123.623.9823.523.93
04/03/200123.6823.7523.2523.39
04/04/200123.2923.5522.7823
04/05/200123.123.222.9523.13
04/06/20012323.3322.923.1
04/09/200123.4523.4523.1323.25
04/10/200123.2823.823.1823.58
04/11/200123.6523.7523.2523.29
04/12/2001232322.4322.64
04/16/200122.6322.722.5322.63
04/17/200122.722.922.5922.6
04/18/200122.6823.0522.522.7
04/19/200122.6522.82222.28
04/20/200122.2522.3322.0822.23
04/23/200122.1322.1321.621.85
04/24/200121.8821.9721.2121.38
04/25/200121.3821.8521.3521.8
04/26/20012222.3321.9322.16
04/27/200122.2522.3522.1522.2
04/30/200122.422.5821.4821.48
05/01/200121.6821.8521.4821.63
05/02/200121.621.8521.421.84
05/03/200121.7522.3621.7522.07
05/04/200122.0522.582222.3
05/07/200122.5622.5822.1522.15
05/08/200122.3822.6822.3522.6
05/09/200122.522.8522.422.79
05/10/200122.8823.222.8823.13
05/11/200123.1323.1322.7622.88
05/14/200122.8823.3322.823.33
05/15/200123.2423.723.1523.63
05/16/200123.5323.7523.2523.75
05/17/200123.7424.1323.6824.02
05/18/20012424.1323.7824.07
05/22/200124.2524.252424.14
05/23/200124.224.432424.38
05/24/200124.3824.9224.2824.92
05/25/200124.9524.9824.6324.74
05/28/200124.7424.924.7224.73
05/29/200124.724.724.4624.48
05/30/200124.2324.4524.0924.29
05/31/200124.2324.7523.9824.47
06/01/200124.5824.7224.2624.38
06/04/200124.524.6524.1924.36
06/05/200124.524.8824.4324.6
06/06/200124.3524.6224.324.39
06/07/200124.4324.8524.2824.68
06/08/200124.6424.8324.1524.5
06/11/200124.524.724.324.5
06/12/200124.3124.5624.2524.48
06/13/200124.5324.7824.4824.64
06/14/200124.6224.6224.3924.45
06/15/200124.524.524.1324.43
06/18/200124.3824.4724.1824.3
06/19/200124.324.6324.1324.18
06/20/200124.3324.524.1824.5
06/21/200124.524.8324.4124.64
06/22/200124.4524.724.4124.65
06/25/200124.524.8824.524.83
06/26/200124.5924.6724.1824.25
06/27/200124.124.1323.1523.25
06/28/200123.312423.3124
06/29/200124.1924.5523.8824.29
07/03/200124.2524.924.1324.8
07/04/200124.7524.8624.5824.75
07/05/200124.5524.7324.524.63
07/06/200124.724.7324.1824.19
07/09/200124.325.0524.125
07/10/200125.0825.1324.724.72
07/11/200124.8524.8524.5324.6
07/12/200124.8825.124.6324.85
07/13/200124.8525.0524.7325.03
07/16/20012525.3324.9325.33
07/17/200125.2525.525.1525.28
07/18/200125.1825.6325.125.44
07/19/200125.4425.4425.2525.31
07/20/200125.3825.7525.1825.62
07/23/200125.5525.6325.1325.35
07/24/200125.1825.625.1525.55
07/25/200125.5525.6825.4325.61
07/26/200125.525.5825.1825.33
07/27/200125.3825.5325.1825.5
07/30/200125.525.725.3825.45
07/31/200125.525.5525.2825.48
08/01/200125.4225.9524.8225.88
08/02/200125.9525.9825.4625.75
08/03/200125.6126.0525.6126.02
08/07/200125.9526.425.8326.38
08/08/200125.9326.2925.9326.17
08/09/200126.1426.526.1426.5
08/10/200126.5126.5526.2326.25
08/13/200126.2526.5326.1326.32
08/14/200126.3726.5926.2326.25
08/15/200126.2626.32626.08
08/16/200125.9326.2925.7126.29
08/17/200126.0326.2825.925.99
08/20/200125.5526.4825.5526.41
08/21/200126.326.6325.625.65
08/22/200125.6825.7525.3325.48
08/23/200125.3825.6324.8124.87
08/24/200124.8825.5524.8825.45
08/27/200125.426.325.2626.1
08/28/200125.9326.4525.3525.84
08/29/200125.725.8324.7424.91
08/30/200124.9525.224.7525
08/31/200124.8825.1424.824.81
09/04/200124.8125.2524.7625.05
09/05/200124.9325.0524.7524.98
09/06/200124.9525.2924.6724.95
09/07/200124.824.8724.2324.33
09/10/200124.1324.623.924.51
09/11/200124.524.522.6323.88
09/13/200123.8824.7523.5124.75
09/14/200124.2824.3723.1323.54
09/17/200123.324.2423.2523.88
09/18/200123.6524.2323.4623.82
09/19/200123.8223.8322.7823.45
09/20/200122.8323.0321.9522
09/21/200121.0522.2520.822.11
09/24/200122.6323.2822.4123.28
09/25/200123.4323.7523.1523.75
09/26/200123.723.7923.2523.5
09/27/200123.3523.5323.0523.5
09/28/200123.624.1323.4324.08
10/01/200124.0524.6823.7624.41
10/02/200124.3124.5824.0324.34
10/03/200124.324.624.0624.44
10/04/200124.5424.5423.6523.88
10/05/200123.7223.8323.4123.62
10/09/200123.3223.523.0523.5
10/10/200123.4823.7523.2123.31
10/11/200123.4223.6223.2123.33
10/12/200123.1823.1822.7623.1
10/15/20012323.0822.7323
10/16/20012323.1322.8623.03
10/17/200123.0823.6222.9923.35
10/18/200123.2623.523.0823.35
10/19/200123.423.7923.2823.7
10/22/200123.2523.2522.2522.7
10/23/200122.7623.0522.522.88
10/24/200122.682322.3623
10/25/200122.832322.5822.75
10/26/200122.6323.2922.6323.13
10/29/200122.9523.0322.6222.88
10/30/200122.6823.1722.6822.98
10/31/20012323.722.923.4
11/01/200123.5623.7523.4123.68
11/02/200123.6824.123.5523.75
11/05/20012424.3323.8524.23
11/06/200124.2224.524.124.38
11/07/200124.1624.523.7623.9
11/08/200123.9324.1523.6523.65
11/09/200123.6524.3723.6524.13
11/12/200124.0824.423.7524.36
11/13/200124.524.7324.424.56
11/14/200124.5624.8724.2824.51
11/15/200124.2524.824.2524.38
11/16/200124.4324.524.0524.38
11/19/200124.4524.6524.1824.4
11/20/200124.424.6524.2324.29
11/21/200124.1324.2823.8624.04
11/22/200124.0124.123.8123.93
11/23/200123.9224.423.7624.4
11/26/200124.224.6324.1824.53
11/27/200124.5524.6924.3624.65
11/28/200124.4524.5224.1724.24
11/29/200124.2424.7524.1724.63
11/30/200124.5124.7324.4624.62
12/03/200124.3524.4924.2924.45
12/04/200124.424.824.3324.53
12/05/200124.6324.9924.6124.93
12/06/200124.8324.924.6324.8
12/07/200124.724.9324.5824.75
12/10/200124.6824.9524.4824.73
12/11/200124.6324.9624.4324.43
12/12/200124.582524.5125
12/13/200124.8125.124.6324.91
12/14/200124.9625.124.3824.46
12/17/200124.4625.324.4125.28
12/18/200125.2725.7525.1325.73
12/19/200125.4325.9925.3525.88
12/20/200125.6925.7825.2625.49
12/21/200125.52625.1626
12/24/200125.4325.7625.425.58
12/27/200125.4626.0525.4626.03
12/28/20012626.2325.9126.08
12/31/20012626.0525.7725.92