RY.TO: Royal Bank of Canada Historical Data

2023 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 126.5951

CLOSE 126.6382

Low

LOW 107.92

High

HIGH 140.18

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	128.41	128.86	127.36	128.03
01/04/2023	128.5	130.05	128.14	129.17
01/05/2023	128.02	129.03	127.87	128.79
01/06/2023	129.02	130.47	128.82	130.43
01/09/2023	130.82	131.83	130.57	131.4
01/10/2023	131.51	133	131.17	132.9
01/11/2023	133.2	133.7	132.41	132.77
01/12/2023	133	134	132.55	133.45
01/13/2023	132.9	134.71	132.9	134.28
01/16/2023	134	135.14	134	134.69
01/17/2023	134.97	135.68	134.56	135.3
01/18/2023	135.46	135.9	134.47	134.57
01/19/2023	133.89	134.71	133.7	134.47
01/20/2023	134.52	134.74	133.79	134.71
01/23/2023	135	135.22	133.58	134.73
01/24/2023	134.54	135.24	134.06	135.12
01/25/2023	133.62	133.88	132.88	133.49
01/26/2023	133.78	135.74	133.73	135.61
01/27/2023	135.86	135.95	134.54	134.65
01/30/2023	134.01	135.24	134.01	135.07
01/31/2023	135.4	136.3	134.71	136.16
02/01/2023	136.21	137.33	135.61	136.49
02/02/2023	136.65	137.09	136.01	136.39
02/03/2023	136.5	138.2	136.46	138.15
02/06/2023	137.63	138.25	137.07	138.12
02/07/2023	137.59	139.07	137.42	138.62
02/08/2023	138.23	139.64	138.04	139.55
02/09/2023	139.99	140.18	138.55	139.25
02/10/2023	138.76	139.23	138.26	138.76
02/13/2023	138.75	139.44	138.35	138.99
02/14/2023	138.77	139.25	138.06	138.85
02/15/2023	137.99	138.76	137.78	138.67
02/16/2023	138.31	139.38	138.31	138.54
02/17/2023	137.76	139.35	137.76	138.79
02/21/2023	138.3	138.65	137.71	138.23
02/22/2023	137.75	137.82	136.35	136.55
02/23/2023	137	137.19	135.4	135.87
02/24/2023	135.35	137.28	135.14	137.22
02/27/2023	137.5	138.77	137.42	138.04
02/28/2023	137.68	138.8	137.48	138.54
03/01/2023	136.65	137.05	132.35	133.62
03/02/2023	133.6	136.38	133.09	136.21
03/03/2023	136.71	137.19	136.5	136.75
03/06/2023	136.86	137.78	136.63	137.21
03/07/2023	137.21	137.21	135.62	136.54
03/08/2023	135.71	137.23	135.71	137.06
03/09/2023	136.89	137.16	134.91	135.39
03/10/2023	134.45	135	132.61	133.11
03/13/2023	131	132.22	128.91	131.27
03/14/2023	133.96	134.11	131.53	132.76
03/15/2023	130	130.88	129.15	130.54
03/16/2023	129.89	132.31	128.53	130.5
03/17/2023	129.08	129.2	127.03	127.26
03/20/2023	127.46	129.33	127.45	128.55
03/21/2023	130	130.9	129.58	129.78
03/22/2023	130.66	130.66	127.97	127.99
03/23/2023	128.1	129.1	126.56	127.07
03/24/2023	125.72	126.9	125.32	126.81
03/27/2023	128.1	128.17	127.03	127.77
03/28/2023	127.7	128.32	126.76	127.14
03/29/2023	127.87	128.35	127.39	128.12
03/30/2023	129.11	129.47	128.17	128.46
03/31/2023	128.53	129.3	128.53	129.25
04/03/2023	130.23	130.95	129.98	130.94
04/04/2023	131.65	131.82	129.36	130.46
04/05/2023	130.11	130.53	129.41	130.33
04/06/2023	130.01	130.8	129.68	130.55
04/10/2023	130.25	131.61	130.06	131.17
04/11/2023	131.45	132.57	131.43	131.78
04/12/2023	132.44	132.72	131.14	131.87
04/13/2023	131.92	132.2	131.13	132.09
04/14/2023	133.17	133.6	132.59	132.79
04/17/2023	132.6	133.58	132.29	133.53
04/18/2023	133.88	134.67	133.57	134.29
04/19/2023	134.18	134.88	133.9	134.69
04/20/2023	134	134.95	134	134.75
04/21/2023	134.76	135.4	134.06	135.3
04/24/2023	134.22	134.23	133.06	133.47
04/25/2023	133.45	133.82	131.26	131.76
04/26/2023	131.73	132.55	131.08	132.23
04/27/2023	132.73	134.06	132.62	133.79
04/28/2023	133.29	134.54	133.2	134.51
05/01/2023	134.85	135.35	134.27	134.37
05/02/2023	134.2	134.2	130.91	131.44
05/03/2023	131.28	132.43	131.02	131.12
05/04/2023	130.18	130.19	128.5	129.27
05/05/2023	130.82	131.2	130.02	131.08
05/08/2023	131.19	132.23	130.91	131.35
05/09/2023	130.03	130.39	128.64	129.43
05/10/2023	129.64	129.88	128.13	128.96
05/11/2023	128.96	129.94	128.49	129.84
05/12/2023	130.3	130.74	129.35	129.89
05/15/2023	129.82	131.01	129.8	130.92
05/16/2023	129.33	130.27	128.07	128.3
05/17/2023	128.56	128.89	127.83	128.62
05/18/2023	128.59	128.67	127.14	127.9
05/19/2023	128.18	128.49	126.85	127.19
05/23/2023	126.78	127.21	125.88	125.88
05/24/2023	124.93	125	123.12	123.75
05/25/2023	122.47	123.71	120.1	121.48
05/26/2023	121.75	123.49	121.2	123.08
05/29/2023	123.47	123.88	123.19	123.49
05/30/2023	123.15	123.64	122.58	123.11
05/31/2023	122.85	123	121.21	121.43
06/01/2023	121.47	122.41	120.97	121.59
06/02/2023	122.09	124.26	122.09	124.06
06/05/2023	124.5	124.78	122.72	122.92
06/06/2023	122.77	123.8	122.3	123.71
06/07/2023	123.62	123.85	122.5	123.09
06/08/2023	122.96	123.68	122.16	123.3
06/09/2023	123.34	124.01	122.9	123.89
06/12/2023	123.72	124.11	123.23	123.97
06/13/2023	124.19	125.37	124	124.82
06/14/2023	125.25	125.8	124.8	125.18
06/15/2023	125.35	125.98	124.91	125.83
06/16/2023	125.99	126.86	125.76	125.88
06/19/2023	125.85	125.96	125.25	125.36
06/20/2023	125.08	125.2	124.42	124.76
06/21/2023	124.45	125.23	124.16	124.59
06/22/2023	124.24	124.67	123.36	123.61
06/23/2023	123.02	123.18	122.2	122.32
06/26/2023	122.16	124.05	122.14	123.62
06/27/2023	123.94	125.56	123.85	125.23
06/28/2023	125.63	125.74	124.26	124.92
06/29/2023	125.02	125.82	124.83	125.51
06/30/2023	126	126.88	126	126.52
07/04/2023	126.6	127.25	126.06	126.72
07/05/2023	126.59	127.38	126.11	127.08
07/06/2023	126.34	126.35	125.14	125.51
07/07/2023	125.01	126.07	124.78	125.52
07/10/2023	125.4	125.74	125.12	125.27
07/11/2023	125.4	125.85	125.05	125.84
07/12/2023	126.74	126.74	125.39	126.08
07/13/2023	126.24	127.87	126.18	127.42
07/14/2023	128	128.63	127.9	128.12
07/17/2023	128.23	129.16	127.74	129.07
07/18/2023	129.61	130.28	129.14	129.66
07/19/2023	129.59	130.46	128.91	130.17
07/20/2023	130.25	130.52	130.12	130.43
07/21/2023	130.49	131.17	130.25	131.03
07/24/2023	130.99	132.7	130.85	132.06
07/25/2023	131.1	131.14	129.22	130.01
07/26/2023	129.99	130.75	129.43	130.17
07/27/2023	130.53	131.13	129.92	130.16
07/28/2023	131.05	131.45	130.31	130.31
07/31/2023	130.37	131.34	130.24	130.73
08/01/2023	130.39	130.5	129.11	129.67
08/02/2023	128.87	129.35	128.1	128.49
08/03/2023	127.94	128.04	127.3	127.7
08/04/2023	127.69	128.93	127.42	128.25
08/08/2023	127.7	127.81	126.89	127.48
08/09/2023	127.56	127.79	127.13	127.48
08/10/2023	128	128.8	127.65	127.7
08/11/2023	127.63	128.11	127.27	127.57
08/14/2023	127.42	127.52	126.3	126.87
08/15/2023	126	126.21	123.89	124.04
08/16/2023	123.7	124.4	123.17	123.42
08/17/2023	123.97	125.71	122.49	122.49
08/18/2023	122	122.34	121.47	121.47
08/21/2023	121.68	122.27	121.03	121.24
08/22/2023	121.43	121.62	119.64	119.71
08/23/2023	120.1	121.02	119.86	120.26
08/24/2023	120.52	123.06	120.52	122.62
08/25/2023	122.7	124.05	120.54	121.02
08/28/2023	121.02	122.02	120.86	122.02
08/29/2023	122.05	122.94	121.77	122.66
08/30/2023	122.99	123.47	122.77	122.98
08/31/2023	122.88	123.64	121.45	121.74
09/01/2023	122.26	123.13	122.26	122.85
09/05/2023	122.54	123.27	121.91	122.02
09/06/2023	121.74	121.95	120.79	121.24
09/07/2023	121.05	121.52	119.87	120.3
09/08/2023	120.12	120.49	119.25	120.1
09/11/2023	120.21	120.8	119.39	120.4
09/12/2023	120.53	121.47	120.2	121.22
09/13/2023	121.5	122.81	121.4	121.96
09/14/2023	122.81	123.8	122.65	123.46
09/15/2023	123.14	124.15	123.01	124.12
09/18/2023	124	124.23	123.1	123.35
09/19/2023	123.06	123.08	122.03	122.36
09/20/2023	122.7	123.14	122.58	122.77
09/21/2023	122.12	122.47	120.82	120.84
09/22/2023	120.9	121.23	120.16	120.19
09/25/2023	120	120.71	119.3	120.42
09/26/2023	119.9	120.16	118.61	118.86
09/27/2023	119.36	119.39	117.11	117.3
09/28/2023	117.35	119.23	117.27	118.76
09/29/2023	119.35	119.84	118.13	118.7
10/02/2023	118.73	119.01	115.89	115.95
10/03/2023	115.5	115.65	112.69	113.14
10/04/2023	113.3	114.23	111.49	114.19
10/05/2023	114.2	115.2	114.17	115.07
10/06/2023	114.5	115.2	112.88	114.9
10/10/2023	114.5	115.76	114.5	115.51
10/11/2023	116	116.85	115.63	116.38
10/12/2023	116.21	116.64	115.25	115.55
10/13/2023	116.04	116.5	114.38	114.54
10/16/2023	115.1	116.27	114.52	116.2
10/17/2023	115.7	116.92	115.37	115.53
10/18/2023	115.01	115.23	113.56	113.65
10/19/2023	113.66	114.63	112.9	113.03
10/20/2023	112.48	112.8	110.88	111.01
10/23/2023	110.35	112.39	110.21	111.33
10/24/2023	111.8	111.83	109.91	110.38
10/25/2023	108.65	109.77	107.92	109.11
10/26/2023	108.93	110.86	108.84	110.21
10/27/2023	110.17	110.39	108.11	108.47
10/30/2023	109.29	110.68	109.24	110.12
10/31/2023	110.49	110.88	109.77	110.76
11/01/2023	111.01	111.38	109.89	111.27
11/02/2023	111.84	114.8	111.66	114.79
11/03/2023	115.56	116.4	115.15	116.05
11/06/2023	116.76	117.18	115.71	116.22
11/07/2023	116	116	115.28	115.78
11/08/2023	115.62	116.28	115.42	116
11/09/2023	116.12	117.42	116	116.24
11/10/2023	116.55	117.05	115.68	116.78
11/13/2023	116.67	117.48	116.55	116.88
11/14/2023	118	119.46	117.88	119.14
11/15/2023	119.59	120.46	119.21	119.89
11/16/2023	119.98	120.25	119.44	119.76
11/17/2023	120.13	121.08	120.01	120.49
11/20/2023	120.65	121.1	120.15	120.53
11/21/2023	120.3	120.98	119.71	119.78
11/22/2023	119.96	120.11	118.84	118.97
11/23/2023	118.89	119.85	118.46	118.66
11/24/2023	118.61	119.45	118.08	118.96
11/27/2023	118.96	119	117.95	118.13
11/28/2023	117	117.53	115.57	117.32
11/29/2023	117.62	119.08	117.33	118.81
11/30/2023	120.5	122.99	120.28	122.62
12/01/2023	122.6	123.12	121.45	122.94
12/04/2023	122.38	123.55	122.25	123.25
12/05/2023	123.5	124.51	123.22	124
12/06/2023	124.5	125.44	123.76	123.83
12/07/2023	124.12	124.5	123.44	124.26
12/08/2023	124.35	125.6	124.28	125.24
12/11/2023	125.5	125.6	124.49	125.47
12/12/2023	125.36	125.74	124.9	125.53
12/13/2023	125.7	128.76	124.7	128.62
12/14/2023	129	131.02	128.97	130.86
12/15/2023	131.2	131.84	130.65	131.39
12/18/2023	132	133.06	131.57	132.4
12/19/2023	132.57	133.6	132.5	133.38
12/20/2023	133.15	134.36	132.3	132.33
12/21/2023	133	133.74	132.78	133.09
12/22/2023	133.27	134.16	133.22	133.67
12/27/2023	133.75	134.69	133.7	134.23
12/28/2023	133.95	134.38	133.61	134.04
12/29/2023	134.1	134.34	133.7	134

Menu

Create your free account now!

RY.TO: Royal Bank of Canada Historical Data

2023 Historical Chart

Average

Low

High