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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 96.0041
CLOSE 96.0496

Low

LOW 72

High

HIGH 109.42
DATEOPENHIGHLOWCLOSE
01/02/2020103.29103.64102.89103.55
01/03/2020102.89103.48102.66103.17
01/06/2020102.74103.21102.69103.19
01/07/2020103.45103.71103.12103.23
01/08/2020103.21104.51103.13104.05
01/09/2020104.5104.85104.22104.43
01/10/2020104.3104.61103.95104.3
01/13/2020104.57104.77103.95104.71
01/14/2020104.82105.28104.64105.05
01/15/2020105105.45104.92105.45
01/16/2020105.55106.5105.5106.15
01/17/2020106.5106.75106.26106.55
01/20/2020106.6107.27106.58107.06
01/21/2020107.15107.23106.66106.79
01/22/2020106.93107.24106.45106.73
01/23/2020106.6107.31106.4107.31
01/24/2020106.18106.63105.53105.77
01/27/2020104.56105.67104.4105.35
01/28/2020105.64106.04105.36105.7
01/29/2020105.51106.22105.51105.78
01/30/2020105.3105.78105.01105.54
01/31/2020105105.4104.4104.58
02/03/2020104.8105.3104.74104.76
02/04/2020105.76106.52105.74106.44
02/05/2020106.97107.23106.65106.95
02/06/2020107.15107.63107.04107.63
02/07/2020107.06107.58106.96107.24
02/10/2020106.91107.53106.91107.42
02/11/2020107.55107.97107.42107.77
02/12/2020108108.09107.63108.06
02/13/2020107.67108.4107.47108.31
02/14/2020108.22108.55107.93108.3
02/18/2020107.66108.08107.37107.85
02/19/2020108108.02107.53107.76
02/20/2020107.95108.16107.66108
02/21/2020109109.42108.67109.21
02/24/2020107108.37106.81108.32
02/25/2020108108.14105.81106.22
02/26/2020106.24106.98103.97103.97
02/27/2020102.91103.24100.91102.52
02/28/2020100101.0198.5499.82
03/02/202099.48102.3999.01102.29
03/03/2020103.1103.4100.45100.58
03/04/2020101.95102.25100.28101.18
03/05/202099.76100.2699.0199.8
03/06/20209898.6696.8697.5
03/09/202089.594.028989.35
03/10/202092.892.889.5992.38
03/11/202090.6990.987.8187.87
03/12/202080.0182.0577.3478.61
03/13/202084.4490.3283.2390.32
03/16/202078867883.85
03/17/202085.4592.483.7489.1
03/18/202085.1186.247880
03/19/20207982.3677.5582.1
03/20/202082.6984.2178.378.5
03/23/202077.578.237272.25
03/24/202076.4381.7975.1181.75
03/25/202082.6589.1381.1185.12
03/26/20208589.1884.686.41
03/27/202083.2184.3181.5882.54
03/30/202083.2984.8580.5184.8
03/31/202084.2787.7783.8787.17
04/01/202083.3284.8782.8283.05
04/02/202083.0585.6982.6183.66
04/03/20208383.7581.2282.08
04/06/202085.2486.1284.4285.9
04/07/202088.9889.6585.6485.67
04/08/202086.8987.9285.187.41
04/09/202088.0689.7587.2588.25
04/13/202088.4688.785.6786.11
04/14/20208888.2285.8287.39
04/15/202085.986.6284.9185.26
04/16/202085.5185.883.1783.63
04/17/202086.1187.6185.0287.47
04/20/202085.9288.0485.0586.81
04/21/20208586.3683.7383.73
04/22/202084.184.3182.3183
04/23/20208383.4582.1482.26
04/24/202082.4683.281.5183.2
04/27/202083.785.1982.9684.95
04/28/202086.0386.9285.586.13
04/29/202087.2588.5187.288.34
04/30/202086.9287.3585.5285.63
05/01/202084.584.858484.48
05/04/202083.985.1483.3385.14
05/05/20208686.2384.484.88
05/06/202085.5185.984.0384.62
05/07/202085.2685.984.184.18
05/08/202085.1285.6984.5585.34
05/11/202084.8286.7484.6686.6
05/12/202086.7587.1784.8284.89
05/13/202084.8184.982.0582.5
05/14/202081.983.8780.7283.14
05/15/202082.7283.4782.0382.64
05/19/202085.2785.398383.73
05/20/202084.586.6384.4386.01
05/21/202085.9985.9983.5483.68
05/22/202083.983.982.0382.27
05/25/202082.5783.2782.282.9
05/26/202084.4688.0384.1288.03
05/27/202086.9992.8186.9692.25
05/28/202092.0192.590.5491.33
05/29/202090.3691.1288.9989.33
06/01/202089.1691.8289.1691.25
06/02/202092.0194.5391.8793.64
06/03/202095.4596.0194.2194.36
06/04/202094.2895.3892.9894.91
06/05/202098.1999.496.0496.8
06/08/202097.8697.9895.6196.07
06/09/20209595.8394.5294.64
06/10/202094.5895.0993.2193.24
06/11/202090.5991.7589.6789.89
06/12/202092.5992.6290.8891.35
06/15/202089.7792.6389.1191.37
06/16/202093.7494.291.9792.75
06/17/202092.8993.1691.8192.27
06/18/202091.5193.7191.1993
06/19/202094.0994.192.1792.36
06/22/20209292.2991.3392.1
06/23/202092.993.5691.692.6
06/24/20209292.3491.1891.71
06/25/202091.1693.4291.1693.17
06/26/202092.3592.7490.8291.2
06/29/202091.8993.0891.3692.21
06/30/202091.5792.5991.2792.11
07/02/202092.5794.1492.392.77
07/03/202092.7892.8292.0292.17
07/06/202093.3693.6492.4993.41
07/07/202092.893.2592.0292.47
07/08/202092.4192.5291.2691.98
07/09/202091.689290.5591.27
07/10/202091.2493.1691.2493.08
07/13/202093.3894.5292.6993.44
07/14/202093.19592.6194.83
07/15/202095.5596.8395.2395.78
07/16/202095.296.4195.0495.76
07/17/202095.9496.1495.4495.86
07/20/202095.7395.8494.5894.94
07/21/202095.496.1895.3395.7
07/22/202095.695.7495.0795.39
07/23/202095.5395.8594.9895.11
07/24/202093.9494.189393.72
07/27/202093.3893.6692.6893.4
07/28/202093.293.3192.3992.49
07/29/202092.6493.1991.9193.08
07/30/20209293.3791.6893.24
07/31/202092.8492.9591.8692.4
08/04/202092.293.4692.292.49
08/05/202092.9593.892.6293.8
08/06/202093.4794.893.4794.59
08/07/202094.5295.494.0395.4
08/10/202095.496.2395.2896.23
08/11/202096.8898.1696.8597.66
08/12/202098.3598.9297.8598.04
08/13/202097.8798.0797.2797.65
08/14/202097.0197.996.9597.46
08/17/202097.5497.6796.9397.1
08/18/202097.2997.4896.8897.32
08/19/202097.3398.3397.397.69
08/20/202097.398.2196.9297.92
08/21/202097.6898.0597.3297.92
08/24/202098.3199.3698.3198.94
08/25/202099.25100.2399.0399.92
08/26/2020102.03102.85101.16101.4
08/27/2020101.51102.2101.35101.9
08/28/2020102.19102.4100.75101.07
08/31/2020101101.0399.1999.33
09/01/202098.8999.498.4399.03
09/02/202099.29100.0398.8999.14
09/03/202099.2599.7297.697.84
09/04/202098.3899.0396.6196.91
09/08/202096.3796.5895.7296.29
09/09/202097.0197.7796.7397.5
09/10/202097.6697.6796.196.41
09/11/202096.697.5596.5797.18
09/14/202097.5897.9997.3497.87
09/15/20209898.3297.6598.13
09/16/202098.198.4296.6696.67
09/17/202096.0997.0995.8596.53
09/18/202096.4496.4995.4495.47
09/21/202094.594.5493.194.35
09/22/202094.3595.193.8594.32
09/23/20209595.3593.5993.63
09/24/202093.5194.7293.294.19
09/25/202093.6794.5893.3694.49
09/28/202095.696.1495.3995.56
09/29/202095.4595.4593.7393.91
09/30/202093.7694.5193.2393.49
10/01/202093.8593.8792.6393.56
10/02/202092.5994.5692.5894.27
10/05/20209595.894.2195.52
10/06/202095.9696.7895.5595.64
10/07/202097.0597.8396.7297.67
10/08/20209898.3297.5797.71
10/09/202097.6597.8996.9497.35
10/13/202097.8697.8696.5597.3
10/14/202097.3397.5296.9297.08
10/15/202096.2597.5796.1997.07
10/16/202097.1897.5496.8597.34
10/19/202097.4397.499696.15
10/20/202095.9996.8895.895.9
10/21/202095.7796.895.5896.73
10/22/202096.7197.6696.5397.35
10/23/202096.7596.9596.1596.29
10/26/202095.7195.894.0294.5
10/27/202094.3894.3892.5892.91
10/28/20209292.491.0991.19
10/29/202091.4293.490.7592.89
10/30/202092.5693.2792.1493.16
11/02/202093.1893.7392.5493.29
11/03/20209495.2693.8694.94
11/04/202094.8697.2394.0397.23
11/05/202097.297.5696.1896.27
11/06/202096.8197.2396.1796.74
11/09/202098.64100.1697.5497.67
11/10/202098.1499.697.9999.4
11/11/202099.99100.6299.71100.14
11/12/202099.6100.3899.22100.29
11/13/2020100.45101.08100.35100.4
11/16/2020101.39101.75100.77101.75
11/17/2020101.01103.74100.9103.46
11/18/2020103.34104.4103.3104.08
11/19/2020103.78104.12103.15103.97
11/20/2020104.15104.46103.55104.33
11/23/2020104.63105.64104.4105.6
11/24/2020106.72107.79106.41107.71
11/25/2020107.1108.12106.63107.71
11/26/2020107.31108.25107.31108.25
11/27/2020107.87108.44107.6108.16
11/30/2020107.51107.74106.06106.06
12/01/2020107.8108.05106.85107.04
12/02/2020107107.26105.46106.39
12/03/2020106.16107.2105.59105.84
12/04/2020105.84105.87105.02105.15
12/07/2020104.87105.9104.61105.73
12/08/2020105.55106.08105.35105.81
12/09/2020106.02106.59105.62106.25
12/10/2020105.87106.78105.64106.44
12/11/2020105.91106.54105.5106.37
12/14/2020106.98106.98104.8104.86
12/15/2020105.28105.76104.21104.42
12/16/2020104.66104.96103.87104.76
12/17/2020104.88105.15104104.43
12/18/2020104.56104.66103.61104.05
12/21/2020103.35103.93102.74103.72
12/22/2020103.86104103.13103.48
12/23/2020103.6104.89103.55104.86
12/24/2020104.89105.01104.36104.91
12/29/2020105.55105.68104.64105.2
12/30/2020105.42105.62104.78104.82
12/31/2020104.73105.49104.3104.59