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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 122.7551
CLOSE 122.8158

Low

LOW 103.22

High

HIGH 135.34
DATEOPENHIGHLOWCLOSE
01/04/2021105105104.08104.68
01/05/2021104.51105.55104.36105.35
01/06/2021105.85107.26105.52106.88
01/07/2021107.72108.29107.23108.07
01/08/2021108.25108.64107.28107.98
01/11/2021107.7108.42107.7107.84
01/12/2021108108.84107.82108.46
01/13/2021108.31108.73108.2108.56
01/14/2021108.28108.81107.82108.18
01/15/2021108.02108.46107.5108.4
01/18/2021108.3108.6108.25108.3
01/19/2021108.58108.84107.75107.8
01/20/2021108.04108.07107.35108.07
01/21/2021108.02108.54107.54107.84
01/22/2021107.37107.86106.99107.36
01/25/2021106.3106.69105.36106.29
01/26/2021106.29106.34105.5105.99
01/27/2021105.48105.48104104.08
01/28/2021104.81105.92103.81105.17
01/29/2021104.43104.6103.22103.5
02/01/2021104.24104.8103.57104.52
02/02/2021105.18106.11105.03105.66
02/03/2021105.85105.85104.97105.54
02/04/2021106106.57105.77106.3
02/05/2021106.98106.99106.26106.68
02/08/2021106.78107.33106.69107.13
02/09/2021107.02107.24106.31107.07
02/10/2021106.75106.75105.57105.93
02/11/2021105.74105.99105.1105.81
02/12/2021105.99106.5105.9106.2
02/16/2021106.52106.73106.16106.46
02/17/2021106.3107.65106.27107.37
02/18/2021107.05109.12106.82109.11
02/19/2021109.14110.17108.85109.77
02/22/2021109.42111.66109.41111.07
02/23/2021111.7112.99111.11112.17
02/24/2021113.39113.39110.62111.88
02/25/2021112.1113.13109.96110.35
02/26/2021109.86110.22108.15108.36
03/01/2021109.46110.69108.84109.74
03/02/2021109.61110.73108.51109.7
03/03/2021110.13110.49109.6109.76
03/04/2021109.44110.95109.44109.88
03/05/2021110.79112.68110.15112.57
03/08/2021112.61114.91112.34114.49
03/09/2021114.01114.93113.51114.3
03/10/2021114.37116.44114.32115.94
03/11/2021116.05117.22115.64116.22
03/12/2021116.79116.9115.44116.45
03/15/2021116.51116.8115.26115.92
03/16/2021116.01116.33115.17115.99
03/17/2021116.25116.83115.79116.41
03/18/2021116.8117.52116.45117.04
03/19/2021116.88116.99115.82116.54
03/22/2021116.01116.49115.55115.98
03/23/2021116.03116.59115.64115.84
03/24/2021115.94116.57115.84115.96
03/25/2021116.1116.6115.94116.29
03/26/2021116.57117.1116.41117.06
03/29/2021116.47117.3116.34117.12
03/30/2021117.17117.97116.93117.14
03/31/2021116.9117.07115.67115.87
04/01/2021115.9116.15115.7116
04/05/2021116.55117.03116.34116.5
04/06/2021116.9116.94116.34116.49
04/07/2021116.79116.89116.22116.55
04/08/2021116.38116.8115.92116.8
04/09/2021116.95117.14116.39117.11
04/12/2021117117.84116.72117.59
04/13/2021117.38117.65117.1117.18
04/14/2021117.5117.99117.11117.34
04/15/2021117.72118.02117.4118.02
04/16/2021118.23118.79118.12118.49
04/19/2021118.42118.91117.76117.95
04/20/2021117.5117.88116.52116.6
04/21/2021115.42116.08114.91116.04
04/22/2021116.01116.18115.25115.85
04/23/2021115.83116.73115.4116.56
04/26/2021116.06117.26116.06116.75
04/27/2021116.75117.49116.39117.11
04/28/2021117.27118.03117.15117.74
04/29/2021118.31118.53117.86118.11
04/30/2021118118117.05117.31
05/03/2021117.75118.17117.54118.09
05/04/2021117.7118.28117.36117.92
05/05/2021118119.09117.73119.04
05/06/2021118.9119.68118.79119.57
05/07/2021118.9120.5118.9120.26
05/10/2021120.28121.36120.28120.38
05/11/2021119.56120.44118.95119.41
05/12/2021119.25120.07119.19119.94
05/13/2021119.89121.5119.75121.14
05/14/2021121.26122.19121.15121.86
05/17/2021122122.42121.26122.29
05/18/2021122.49123.31122.15123.14
05/19/2021122.43123.31121.8122.84
05/20/2021122.77123.34122.56122.97
05/21/2021123.12123.82123.01123.47
05/25/2021124124.62123.39123.46
05/26/2021123.94124.56123.39124.45
05/27/2021125.15126.35124.87126
05/28/2021126.66126.9125.01125.62
05/31/2021126126.08123.7124.21
06/01/2021125.66126.15125.11125.85
06/02/2021126.47126.52125.36125.98
06/03/2021125.75126.69125.74126.12
06/04/2021126.55126.61125.52126.21
06/07/2021126.47126.64125.71126.03
06/08/2021125.75126.16125.3125.68
06/09/2021125.4125.54124.73124.92
06/10/2021125.68125.7124.53124.7
06/11/2021124.96126.13124.51126.1
06/14/2021126.12126.55125.65126.41
06/15/2021126.7127.71126.65127.33
06/16/2021127.06128.18126.96127.68
06/17/2021128128.72126.69127.08
06/18/2021126.24126.63125.79125.96
06/21/2021126.54126.81125.93126.26
06/22/2021126.6126.63125.46125.84
06/23/2021126.01126.11125.4125.64
06/24/2021126126.29125.53125.71
06/25/2021125.7126.48125.56126.17
06/28/2021126.89126.94125.06125.53
06/29/2021126126.34125.4125.66
06/30/2021125.56125.7125.18125.59
07/02/2021126.24126.74125.75126.03
07/05/2021126.12126.54125.45126.38
07/06/2021126.58126.58125.53125.98
07/07/2021125.83126.51125.48125.95
07/08/2021125.3125.84124.08125.78
07/09/2021126.44127.22125.53126.37
07/12/2021126.09127.73126.05127.72
07/13/2021127.82128.43127.35127.98
07/14/2021127.77128.92127.47128.74
07/15/2021128.31129.31128.25129.31
07/16/2021129.4129.4127.36127.54
07/19/2021126.3126.67125.13125.54
07/20/2021125.76126.83125.13125.99
07/21/2021126.65127.03126.03126.3
07/22/2021126.3126.3125.4125.86
07/23/2021125.21126.13125.18125.32
07/26/2021125.3125.97124.9125.86
07/27/2021125.31127.27125.22126.54
07/28/2021126.51126.93125.92126.64
07/29/2021126.99127.39126.82127
07/30/2021126.65126.85125.42126.18
08/03/2021125.22126.74125.21126.28
08/04/2021125.89127.43125.85127.2
08/05/2021127.52128.1127.35127.92
08/06/2021128.19129.42128.19129.14
08/09/2021128.92129.39128.72129.35
08/10/2021129.26130.37129.18130.36
08/11/2021130.45131.11130.23130.96
08/12/2021131131.35130.33131.08
08/13/2021131.24131.59130.65131.06
08/16/2021130.73131.26130.2131.18
08/17/2021130.9131.11130.06130.75
08/18/2021130.64131.13130.29130.66
08/19/2021130.22130.62129.61130.35
08/20/2021130.34131.87129.95131.72
08/23/2021132132.35131.59131.74
08/24/2021131.62132.2131.1132.05
08/25/2021132.27134.23132.27133.15
08/26/2021133.23133.89132.33132.57
08/27/2021132.66132.91131.32132.28
08/30/2021132.26132.26131.07131.07
08/31/2021131.25131.76129.56129.6
09/01/2021129.5130.05129129.49
09/02/2021129.75129.93129.38129.65
09/03/2021129.75129.83129.06129.48
09/07/2021129.7130.71129.3129.95
09/08/2021130130.58129.26129.44
09/09/2021129.33130.43129.08129.84
09/10/2021130.17130.19129.39129.63
09/13/2021130.07130.77129.01129.16
09/14/2021129.17129.78128.34128.43
09/15/2021128.55129.86128.17129.56
09/16/2021130130.27129.04129.57
09/17/2021128.87129.51127.59127.66
09/20/2021126.5126.5124.38125.73
09/21/2021126.4126.74125.27125.33
09/22/2021126.14126.95125.9126.41
09/23/2021126.77128.15126.63128.15
09/24/2021128128.45127.6127.9
09/27/2021128.2128.52127.87127.96
09/28/2021127.92127.92126.04126.57
09/29/2021126.9127.48126.59126.71
09/30/2021127127.55125.64126.03
10/01/2021126.19126.73124.88126.11
10/04/2021125.86127.45125.58126.2
10/05/2021126.6127.61126.33127.25
10/06/2021126.75127.42126.26127.32
10/07/2021128128.45127.8127.88
10/08/2021127.8128.78127.38128.41
10/12/2021128.41128.67127.68128.3
10/13/2021128.42128.68127.34128.67
10/14/2021129129.87128.85129.87
10/15/2021130.16130.82130.1130.66
10/18/2021130.34131.54130.07131.28
10/19/2021131.55132.1131.26131.56
10/20/2021131.51132.29131.39132.14
10/21/2021131.98132.69131.98132.37
10/22/2021132.6133.3132.21133.23
10/25/2021132.48132.77131.26132.45
10/26/2021132.59133.25132.4132.7
10/27/2021132.49132.62130.97130.99
10/28/2021131.25131.75130.99131.13
10/29/2021131131.02128.6128.82
11/01/2021129.45129.71128.76129.3
11/02/2021129131.15128.61130.69
11/03/2021130.76132.53130.76132.17
11/04/2021132.55132.59131.66132.51
11/05/2021132.88133.31132.03132.07
11/08/2021132.75133.07131.59132
11/09/2021131.8132.3131.42132.23
11/10/2021132.27132.81132.16132.39
11/11/2021132.79133.49132.56133.22
11/12/2021133.47133.5132.46133.22
11/15/2021133.47133.68132.24132.45
11/16/2021132.75133.06131.89132.65
11/17/2021132.85133131.71132.16
11/18/2021132.42132.42131.42131.79
11/19/2021131.1132.06130.39131.96
11/22/2021132.2132.63131.33131.63
11/23/2021131132.13130.64131.67
11/24/2021131.48132.59131.16132.11
11/25/2021132.49132.99132.11132.75
11/26/2021131131129.65130.7
11/29/2021131.5131.56129.66129.73
11/30/2021129129.17126.17126.3
12/01/2021127.9128.14125.64125.74
12/02/2021126.91129.14126.16128.14
12/03/2021128.49128.92127.95128.64
12/06/2021128.65129.65128.65129.06
12/07/2021129.57130.86129.57130.32
12/08/2021130.2130.37129.43129.64
12/09/2021129.23130.2129129.73
12/10/2021130130.34129.65130.18
12/13/2021129.95130.44126.24128.48
12/14/2021127.99129.59127.87128.62
12/15/2021128.85130.58128.81130.32
12/16/2021130.85132.13130.73131.47
12/17/2021130.05132.29130.05130.98
12/20/2021129.95130.98129.54129.99
12/21/2021130.82132130.52131.57
12/22/2021131.3132.59131.28132.59
12/23/2021132.95133.95132.83133.64
12/24/2021133.64134133.6133.99
12/29/2021134.7135.34134.59134.79
12/30/2021134.99135.24134.43134.46
12/31/2021134134.84133.69134.25