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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 131.5251
CLOSE 131.5335

Low

LOW 116.75

High

HIGH 149.6
DATEOPENHIGHLOWCLOSE
01/04/2022136.02137.19135.63136.84
01/05/2022137.12139.1137.1138.32
01/06/2022138.71139.9138.63139.81
01/07/2022140142.07140141.75
01/10/2022142.02142.67141.01142.53
01/11/2022142143.87141.92143.79
01/12/2022143.98145.07143.8144.99
01/13/2022145.5146.14145.19145.4
01/14/2022144.7147.3144.49147.29
01/17/2022147.53149.6147.53149.15
01/18/2022148.19149.52147.75148.69
01/19/2022148.9148.9145.87147
01/20/2022147147.54144.98145.31
01/21/2022144.5145.25143.29144.65
01/24/2022142.75143.5140.63143.34
01/25/2022141142.24139.5141.22
01/26/2022142.09142.79140.72141.46
01/27/2022142.57143.49141.59142.13
01/28/2022142.6143.24141.66143.18
01/31/2022142.99145.11142.7144.93
02/01/2022145146.29144.6146.14
02/02/2022146.85147.55146.3146.76
02/03/2022146146.9145.65146.16
02/04/2022146.44147.15145.91146.87
02/07/2022147.12147.36145.75145.77
02/08/2022146.38147.66146.11147.53
02/09/2022148148.26146.14146.43
02/10/2022145.81146.82145.38145.62
02/11/2022145.59147.04145.3146.25
02/14/2022146146144.16145
02/15/2022145.95146.05144.61145
02/16/2022144.76145.75144.51144.87
02/17/2022144.42144.5141.41141.46
02/18/2022141.5142.04140.57141.05
02/22/2022140.47142.46140.26142.35
02/23/2022142142.37139.86140.49
02/24/2022135.38138.7135.38137.61
02/25/2022139141.34138.24140.37
02/28/2022138.42140.51138.06140.21
03/01/2022139.9139.94136.92137.4
03/02/2022137.65139.76137.55137.63
03/03/2022138.04140.55137.99139.04
03/04/2022138139.22137.12138.25
03/07/2022138.01138.3135.75136.3
03/08/2022136.21137.61134.49135.24
03/09/2022137.07138.99136.78137.75
03/10/2022137.1138.75136.9138.31
03/11/2022138.4139.64138.01138.15
03/14/2022138.87140.58137.97139.08
03/15/2022139.51140.47138.32140.08
03/16/2022141.59142.05139.61140.85
03/17/2022140.68141.88140.17141.75
03/18/2022141.72142.52140.56142.13
03/21/2022142.5142.95141.97142.71
03/22/2022143144.15142.85142.96
03/23/2022142.56142.63140.17140.39
03/24/2022141.28141.47139.82140.49
03/25/2022140.63141.68140.39141.28
03/28/2022141.41141.74140.2140.82
03/29/2022141.9142.27140.25140.37
03/30/2022140.49140.69139139.88
03/31/2022139.92140.45137.64137.64
04/01/2022138.38138.63136.24137.32
04/04/2022137138.62136.55138.23
04/05/2022137.69139.2137.52137.99
04/06/2022137.3137.86136.46137.15
04/07/2022137.15137.31134.85135.57
04/08/2022135.99137.22135.67136.66
04/11/2022137.01138.41136.8137.56
04/12/2022137.55138.24135.8136.45
04/13/2022135.95136.54135.29136.4
04/14/2022136.5137.55136.5136.86
04/18/2022136.86137.92136.6137.18
04/19/2022137.7138.92137.2138.72
04/20/2022139.08139.89138.68139.01
04/21/2022139.75140.75138.51138.57
04/22/2022137.2137.36132.72132.76
04/25/2022132.13132.51129.93131.6
04/26/2022131.1132.47130.02130.15
04/27/2022129.87130.61129.01129.68
04/28/2022130.54132.05130.1131.45
04/29/2022131.05131.8129.65129.75
05/02/2022130.02130.39128.26129.7
05/03/2022130.01132.08129.89130.97
05/04/2022130.77132.83130.49132.6
05/05/2022132.24132.39129.57130.32
05/06/2022130.35130.76128.76129.59
05/09/2022128128.99127.46127.73
05/10/2022128.3129.28126.08126.37
05/11/2022126128.15125.55126.39
05/12/2022125.59126.13124.22125.34
05/13/2022126.11127.07125.8126.62
05/16/2022126.83127.43125.64126.89
05/17/2022128.27128.89126.62127.22
05/18/2022126.61126.91125.26125.97
05/19/2022125127.91124.59126.98
05/20/2022127.99128.22125.68127.25
05/24/2022129.5129.54127.51128.62
05/25/2022128.84129.42128.03128.55
05/26/2022129129.36127.84128.54
05/27/2022129.25131.62128.85130.95
05/30/2022131.1132.66130.9132.1
05/31/2022131.17132.66130.66132.17
06/01/2022132.78133.38131.89132.45
06/02/2022132.45133.21131.73132.87
06/03/2022132.24132.5131.7131.95
06/06/2022132.7133.55132.11132.49
06/07/2022132.06133.34131.9133.09
06/08/2022132.99133131.16131.87
06/09/2022131.76132.43130.84130.93
06/10/2022129.48129.7127.82128.55
06/13/2022126.42127.31126.01126.68
06/14/2022127127.3125.06126.01
06/15/2022126.44127.74125.37126.58
06/16/2022125125.45123.3124.77
06/17/2022124.87125.88124.03124.53
06/20/2022125.29126.26124.77125.97
06/21/2022126.41126.99126.01126.38
06/22/2022125126124.54125.23
06/23/2022125.01125.29122.36123.35
06/24/2022124124.91123.56124.34
06/27/2022124.95125.52124.05124.77
06/28/2022125.55126.91124.75125.34
06/29/2022125.34126.63125.13126.04
06/30/2022124.5124.91123.33124.64
07/04/2022124.94126.64124.84125.69
07/05/2022124.84125.63123.21124.87
07/06/2022124.69125.67124.25125.54
07/07/2022126.09128.26126.04127.48
07/08/2022127.55128.37127.11127.56
07/11/2022126.98127.54126.58127.37
07/12/2022126.92128.76126.5127.67
07/13/2022126.87127.27124.71126.35
07/14/2022125.25125.58119.2119.24
07/15/2022120.16120.55118.24118.63
07/18/2022119.77122.13119.6120.8
07/19/2022122.05123.72121.55123.28
07/20/2022123.33123.91122.51123.7
07/21/2022124.08124.44122.93124.08
07/22/2022123.89124.67123.19123.62
07/25/2022123123.94122.55123.1
07/26/2022122.19123.47121.43121.85
07/27/2022122.16123.33121.73122.65
07/28/2022123.1124121.83123.75
07/29/2022123.93125.68123.93124.86
08/02/2022123.48124.93123.48124.23
08/03/2022124.74126.94124.63126.27
08/04/2022126.33126.53125.54126.44
08/05/2022126.5126.76125.79126.47
08/08/2022126.22126.52124.5124.6
08/09/2022124.49124.9123.7124.21
08/10/2022125.05126.28125125.9
08/11/2022126.3127.08126.2126.89
08/12/2022127.71128.29126.93128.03
08/15/2022127.87128.48127.32128.45
08/16/2022128.11129.66128.04129.26
08/17/2022128.7129.17128.39129.07
08/18/2022129.1129.95129129.6
08/19/2022129.1129.19128.16129.05
08/22/2022127.7127.94126.68127.63
08/23/2022126.54126.9125.85126.49
08/24/2022123.5124.01121.81123.2
08/25/2022123.61126.43123.13125.76
08/26/2022126.02126.59124.95124.97
08/29/2022123.75125.28123.6125.07
08/30/2022125.33125.94122.82123.15
08/31/2022123.15123.42122.13122.13
09/01/2022121.5122.02120.28121.89
09/02/2022123124.75122.62123.04
09/06/2022123.11123.8121.25122.5
09/07/2022122.18124.42121.74123.92
09/08/2022123.58125.85123.2125.64
09/09/2022126.45128.1126.4127.68
09/12/2022128.33129.41128.02128.93
09/13/2022127.46127.98126.52126.89
09/14/2022127.27127.86126.42126.98
09/15/2022126.98129.16126.61127.91
09/16/2022126.88127.35125.97126.45
09/19/2022125.94127.86125.35127.61
09/20/2022127.38127.45126.15127.25
09/21/2022127.75127.98125.55125.61
09/22/2022126126.28124.92124.98
09/23/2022123.66123.98122.37123.4
09/26/2022122.68124.42122.5123.89
09/27/2022124.58124.77122.75123.01
09/28/2022122.49125.43122.26124.72
09/29/2022124124.66123.11124.43
09/30/2022124.75126124.17124.37
10/03/2022124.89126.5124.33125.45
10/04/2022126.87129.23126.71128.7
10/05/2022127.52128.31127.21128.15
10/06/2022127.89128123.65124.56
10/07/2022123.9124.01120.58121.01
10/11/2022120.36120.59117.8118.08
10/12/2022118119.31117.67118.67
10/13/2022117.53122.86116.75122.02
10/14/2022122.8123.74121.44121.94
10/17/2022123.25124.67123.24123.58
10/18/2022125.56125.91123.95124.2
10/19/2022123.33123.9122.11123.28
10/20/2022122.76123.51121.22121.73
10/21/2022122.38123.84121.31123.73
10/24/2022125.01125.11124.03124.54
10/25/2022122.05124.18122.05123.88
10/26/2022123.41125.52123.2124.35
10/27/2022125.14125.9124.39124.7
10/28/2022124.98125.75124.75125.57
10/31/2022125.45126.7125.44126.05
11/01/2022126.93127.21125.66126.07
11/02/2022125.87127.7125.5125.72
11/03/2022124.96125.87124.65125.43
11/04/2022126.34127.71126.32127.32
11/07/2022127.84128.64127.29128.21
11/08/2022128.26129.57128.2128.71
11/09/2022128.49129.02127.41127.87
11/10/2022129.8131.38129.04130.89
11/11/2022131.31132.13130.55131.68
11/14/2022131.55132.13131.28131.66
11/15/2022132.56132.99130.75131.78
11/16/2022131.65131.78130.93131.52
11/17/2022130.57132.35130.55132.32
11/18/2022133133.75132.58132.7
11/21/2022132.49133132.15132.95
11/22/2022133.1135.18132.78134.83
11/23/2022134.72135.69134.12134.69
11/24/2022134.85135.43134.57134.79
11/25/2022134.83135.43134.66134.81
11/28/2022134.56135.44132.95133.21
11/29/2022132.74133.99131.09133.77
11/30/2022134.8134.9131.66133.78
12/01/2022134.46135.45133.15134.67
12/02/2022133.89134.78133.5134.21
12/05/2022133.63134.01133.02133.68
12/06/2022133.8134.02131.29132.28
12/07/2022132.22132.39131.44131.89
12/08/2022132132.41130.47131.29
12/09/2022131.23131.71130.72130.91
12/12/2022131.35132.42130.53132.13
12/13/2022133.55133.6128.84130.16
12/14/2022130.13130.88129.15129.42
12/15/2022128.54128.92127.35128.22
12/16/2022127.2128.55127.19127.96
12/19/2022128128.59126.4126.76
12/20/2022127.54128.46127.08127.5
12/21/2022128.14129.31128.09128.67
12/22/2022128128.29126.35127.73
12/23/2022127.72128.45127.26128.28
12/28/2022127.56128.66127.3127.71
12/29/2022128.15128.88127.82128.66
12/30/2022128.12128.75126.68127.3