RY.TO: Royal Bank of Canada Historical Data

2017 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 96.1047

CLOSE 96.1029

Low

LOW 90.13

High

HIGH 103.34

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2017	91.37	91.92	91.11	91.5
01/04/2017	91.53	93.04	91.45	92.84
01/05/2017	93	93.54	92.6	92.82
01/06/2017	93.01	93.01	92.43	92.72
01/09/2017	92.45	92.72	92.02	92.52
01/10/2017	92.84	93.17	92.5	92.97
01/11/2017	93.12	94	92.9	93.89
01/12/2017	93.59	93.91	93.01	93.75
01/13/2017	94.05	94.9	93.89	94.5
01/16/2017	94.5	94.76	93.92	94.27
01/17/2017	94.1	94.12	93.43	93.58
01/18/2017	93.68	93.77	92.81	93.29
01/19/2017	93.3	93.6	93.1	93.28
01/20/2017	93.26	94.28	93.26	94.17
01/23/2017	94.06	94.28	93.7	94.09
01/24/2017	93.01	93.58	92.53	93.38
01/25/2017	93.75	94.3	93.74	93.99
01/26/2017	94.15	94.48	93.84	94.36
01/27/2017	94.39	94.57	94.07	94.47
01/30/2017	94.3	94.42	93.6	94.06
01/31/2017	93.55	94.01	92.84	93.56
02/01/2017	94.02	94.13	93.32	93.69
02/02/2017	93.55	93.9	93.25	93.76
02/03/2017	94	94.82	93.93	94.6
02/06/2017	94.6	95.47	94.08	94.67
02/07/2017	94.87	95.48	94.87	95.28
02/08/2017	95.06	95.56	94.51	95.42
02/09/2017	95.5	96.63	95.25	96.17
02/10/2017	96.49	97.05	96.26	96.84
02/13/2017	97.4	97.73	97.09	97.12
02/14/2017	97.12	97.7	96.61	97.46
02/15/2017	97.79	98.74	97.41	98.53
02/16/2017	98.4	98.93	98.32	98.68
02/17/2017	98.68	99.18	98.27	99.09
02/21/2017	99.77	99.9	98.77	99.19
02/22/2017	99	99.17	98.52	98.52
02/23/2017	98.6	99.16	98.08	98.26
02/24/2017	98.65	98.65	96.21	96.61
02/27/2017	96.75	97.84	96.68	96.72
02/28/2017	97.05	97.89	96.48	96.48
03/01/2017	98	98.03	96.94	97.53
03/02/2017	97.89	98.2	97.4	97.94
03/03/2017	97.88	98.49	97.68	98.29
03/06/2017	98	99.18	97.5	99.13
03/07/2017	98.93	99.39	98.61	98.74
03/08/2017	99.1	99.33	98.23	98.35
03/09/2017	98.53	98.8	97.9	98.31
03/10/2017	98.61	98.9	96.91	97.66
03/13/2017	97.11	98.09	97.11	97.44
03/14/2017	97.04	97.68	97.04	97.27
03/15/2017	97.35	97.57	96.49	96.66
03/16/2017	96.12	97.93	96.11	97.31
03/17/2017	96.96	97.41	96.76	96.76
03/20/2017	96.52	97.03	95.93	96.29
03/21/2017	96.26	97.23	95.21	95.43
03/22/2017	94.7	95.66	94.3	95.21
03/23/2017	95.37	97	95.36	96.64
03/24/2017	97	97.4	96.13	96.55
03/27/2017	95.8	97.25	95.51	96.79
03/28/2017	97	98.24	96.82	97.82
03/29/2017	98.05	98.51	97.63	98.19
03/30/2017	98.32	98.71	97.36	97.87
03/31/2017	97.87	97.88	96.89	96.89
04/03/2017	96.99	97.28	95.7	96.79
04/04/2017	96.17	97.3	96.15	96.88
04/05/2017	97.24	97.78	96.89	97.04
04/06/2017	97.34	98.26	97.1	97.81
04/07/2017	97.83	97.84	96.94	97.32
04/10/2017	97.32	97.5	96.86	97.18
04/11/2017	97	97.17	96.17	96.84
04/12/2017	96.55	96.6	95.89	96.06
04/13/2017	96	96.01	94.58	94.63
04/17/2017	94.86	96.05	94.75	95.92
04/18/2017	95.88	95.89	94.72	95.43
04/19/2017	95.86	95.95	95.01	95.18
04/20/2017	95.34	96	95.11	95.78
04/21/2017	94.9	95.14	94.5	94.55
04/24/2017	95.35	96.46	95.35	96.07
04/25/2017	96.49	97.62	96.41	97.03
04/26/2017	96.99	97.3	95.23	95.47
04/27/2017	95.28	95.3	93.11	93.66
04/28/2017	93.65	94.24	93.19	93.47
05/01/2017	93.68	93.95	93.15	93.28
05/02/2017	93.09	93.72	92.51	92.66
05/03/2017	92.54	92.92	92.02	92.8
05/04/2017	92.85	93.52	92.33	92.75
05/05/2017	93.23	94.16	92.61	93.74
05/08/2017	94.04	94.52	93.76	94.18
05/09/2017	94.44	94.5	92.85	92.94
05/10/2017	92.95	93.63	92.76	93.33
05/11/2017	92.76	93.21	92.42	92.75
05/12/2017	92.6	92.83	91.76	92.48
05/15/2017	92.46	93.98	92.46	93.62
05/16/2017	93.67	94.38	92.89	93.03
05/17/2017	92.37	92.38	91.1	91.45
05/18/2017	91.4	93.19	90.73	92.42
05/19/2017	92.66	93.27	92.57	93.02
05/23/2017	93.55	93.9	93.28	93.53
05/24/2017	93.35	93.43	92.41	93
05/25/2017	94.26	94.85	93.39	93.74
05/26/2017	94.08	94.14	93.3	93.92
05/29/2017	93.99	94.69	93.95	94.47
05/30/2017	94.21	94.53	93.22	93.54
05/31/2017	93.97	94.05	92.74	93.37
06/01/2017	93.43	94.09	93.1	93.8
06/02/2017	93.73	93.96	93.34	93.76
06/05/2017	93.4	93.95	92.98	93.57
06/06/2017	92.99	93.29	92.65	92.81
06/07/2017	92.69	93.46	92.51	93.1
06/08/2017	93.15	94.06	92.92	93.97
06/09/2017	93.77	95.55	93.77	95.28
06/12/2017	95.14	96.2	93.85	94.26
06/13/2017	94.51	94.55	93.66	93.89
06/14/2017	93.85	93.88	92.96	93.36
06/15/2017	92.92	93.84	92.62	93.63
06/16/2017	93.36	93.97	92.96	93.55
06/19/2017	94	94.69	93.88	94.3
06/20/2017	94	94.35	93.63	93.76
06/21/2017	93.95	93.98	93.09	93.28
06/22/2017	93.3	94.43	93.3	94.02
06/23/2017	94.06	94.83	93.7	94.12
06/26/2017	94.5	95.06	93.56	93.99
06/27/2017	93.93	94.4	93.62	94.1
06/28/2017	94.43	95.33	94.2	95.06
06/29/2017	95.84	96.05	94.03	94.7
06/30/2017	94.81	94.98	93.58	94.16
07/04/2017	94.69	94.7	93.63	94.18
07/05/2017	94.42	95.27	93.72	94.96
07/06/2017	94.57	95.49	94.5	95.13
07/07/2017	95.24	95.55	94.45	95.09
07/10/2017	95.15	95.29	94.55	94.9
07/11/2017	94.86	95.04	94.38	95.02
07/12/2017	95.2	95.83	94.81	94.9
07/13/2017	95	95.32	94.83	95.1
07/14/2017	94.96	95.43	94.75	95.25
07/17/2017	95.3	95.34	94.94	95.16
07/18/2017	94.96	95.11	94.47	94.68
07/19/2017	94.96	95.34	94.7	94.91
07/20/2017	95.01	95.34	94.91	95.21
07/21/2017	95	95.08	94.34	94.75
07/24/2017	93.5	93.97	93.39	93.67
07/25/2017	93.89	94.5	93.69	93.89
07/26/2017	94.01	94.25	93.1	93.25
07/27/2017	93.58	93.78	92.51	93.22
07/28/2017	93.01	93.33	92.3	92.77
07/31/2017	92.52	93.45	92.52	93.01
08/01/2017	93.41	93.57	92.42	93.4
08/02/2017	93.43	94.28	93.43	94.12
08/03/2017	94.32	94.48	93.72	93.96
08/04/2017	94.24	94.88	94.24	94.52
08/08/2017	94.4	94.79	94.4	94.71
08/09/2017	94.54	94.74	94.06	94.32
08/10/2017	93.82	94.04	92.66	92.88
08/11/2017	92.64	93.27	92.23	92.51
08/14/2017	93.35	94.18	93.24	93.54
08/15/2017	93.89	93.98	93.29	93.33
08/16/2017	93.8	93.9	92.84	92.96
08/17/2017	92.95	93.27	92.42	92.5
08/18/2017	92.39	92.45	91.55	92.25
08/21/2017	92.18	92.5	91.82	92.07
08/22/2017	92.26	92.28	91.68	92.01
08/23/2017	92.28	93.63	92.04	93.01
08/24/2017	93.48	93.58	92.81	92.92
08/25/2017	92.95	93.58	92.9	93.25
08/28/2017	93.31	93.32	92.63	93.04
08/29/2017	92.5	92.92	91.88	92.84
08/30/2017	93.09	93.32	92.29	92.35
08/31/2017	92.8	93.2	92.19	92.68
09/01/2017	92.56	92.75	91.99	92.11
09/05/2017	91.87	91.88	90.61	90.77
09/06/2017	91.01	91.38	90.38	90.89
09/07/2017	91	91	90.2	90.46
09/08/2017	90.15	90.67	90.13	90.53
09/11/2017	91.35	91.35	90.86	91.06
09/12/2017	91.2	91.95	91.07	91.82
09/13/2017	91.83	92.39	91.77	92.15
09/14/2017	92.34	92.42	92.07	92.1
09/15/2017	92.05	92.22	91.79	91.97
09/18/2017	92.28	92.3	91.94	92.17
09/19/2017	92.3	93.24	92.2	92.98
09/20/2017	93.25	93.79	93	93.69
09/21/2017	93.82	94.59	93.78	94.23
09/22/2017	94.26	94.5	94.13	94.4
09/25/2017	94.4	94.63	94.01	94.45
09/26/2017	94.6	94.79	94.25	94.49
09/27/2017	94.8	95.5	94.71	95.44
09/28/2017	95.5	96.08	95.31	95.93
09/29/2017	96.13	96.98	96.1	96.54
10/02/2017	96.76	97.43	96.66	97.07
10/03/2017	97.38	97.98	97.1	97.83
10/04/2017	97.86	98.17	97.63	97.74
10/05/2017	97.77	98.34	97.76	98.19
10/06/2017	98.19	98.33	97.53	98.11
10/10/2017	98.15	98.44	98.01	98.33
10/11/2017	98.4	99.09	98.33	98.83
10/12/2017	98.98	99	98.53	98.56
10/13/2017	98.56	99.13	98.52	99.08
10/16/2017	99.18	99.53	99.1	99.28
10/17/2017	99.5	99.9	99.45	99.78
10/18/2017	99.9	100.3	99.83	100.07
10/19/2017	99.84	100.94	99.81	100.82
10/20/2017	101.25	101.63	101.11	101.23
10/23/2017	101.5	101.72	101.25	101.42
10/24/2017	101.75	102.15	101.64	102.1
10/25/2017	101.13	101.24	100.04	100.26
10/26/2017	100.53	101.25	100.5	101.02
10/27/2017	100.9	101.63	100.87	101.17
10/30/2017	101.06	101.45	100.75	100.94
10/31/2017	101.05	101.24	100.79	100.87
11/01/2017	101	101.13	100.7	100.76
11/02/2017	100.37	101.36	100.26	101.32
11/03/2017	101.15	101.47	100.87	101.42
11/06/2017	101.48	101.59	101.23	101.39
11/07/2017	101.35	101.5	100.91	101.35
11/08/2017	101.3	101.34	100.84	101.06
11/09/2017	100.52	100.9	100.39	100.69
11/10/2017	100.39	100.64	99.51	99.84
11/13/2017	99.5	100.22	99.34	100.04
11/14/2017	99.45	99.99	99.45	99.94
11/15/2017	99.45	100.13	99.3	99.92
11/16/2017	100.01	100.65	100	100.54
11/17/2017	100.62	101.12	100.43	100.89
11/20/2017	100.67	101.59	100.66	101.01
11/21/2017	101.49	101.53	100.92	100.92
11/22/2017	101.09	101.56	100.94	101.33
11/23/2017	101.46	101.62	101	101.02
11/24/2017	101.27	101.36	100.66	101.06
11/27/2017	101.28	101.39	100.93	101
11/28/2017	100.69	101.08	99.85	100.45
11/29/2017	100.98	101.5	100.53	101.38
11/30/2017	101.43	101.95	100.85	100.85
12/01/2017	100.89	101.52	100.5	101.16
12/04/2017	101.75	102.06	101.26	101.31
12/05/2017	100.97	101.44	100.72	100.94
12/06/2017	100.71	101.89	100.65	101.3
12/07/2017	101.64	102	101.37	101.99
12/08/2017	101.99	102.5	101.92	102.47
12/11/2017	102.5	102.59	101.72	101.83
12/12/2017	102.01	102.35	101.88	102.05
12/13/2017	102.45	102.8	102	102.11
12/14/2017	101.91	102.44	101.25	101.46
12/15/2017	101.71	102.51	101.61	101.92
12/18/2017	102.33	102.9	102.1	102.32
12/19/2017	102.88	103.34	102.66	102.66
12/20/2017	103.14	103.15	102.17	102.39
12/21/2017	102.38	103.04	102.26	102.85
12/22/2017	102.83	102.98	102.32	102.45
12/27/2017	102.23	102.44	102.03	102.22
12/28/2017	102.39	102.67	102.09	102.6
12/29/2017	102.65	102.67	102.15	102.65

Menu

Create your free account now!

RY.TO: Royal Bank of Canada Historical Data

2017 Historical Chart

Average

Low

High