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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 150.679
CLOSE 150.8817

Low

LOW 127.6

High

HIGH 180.45
DATEOPENHIGHLOWCLOSE
01/02/2024133.36134.12133.18133.95
01/03/2024133.57133.92132.78133.58
01/04/2024133.55134.97133.49133.77
01/05/2024133.94134.8133.56134.63
01/08/2024134.3135.3134.16135.3
01/09/2024135.03135.63134.24135.33
01/10/2024134.97135.59133.81134.64
01/11/2024134.33134.61132.73133.32
01/12/2024133.53134.13132.12132.2
01/15/2024132132.84131.35132.45
01/16/2024131.69132.8131.38132.8
01/17/2024132.1132.4130.81131.72
01/18/2024132.49132.96131.99132.52
01/19/2024132.85134.09131.67133.81
01/22/2024133.8134.34132.73133.41
01/23/2024133.69134.08133.25133.74
01/24/2024132.79133.37132.02132.34
01/25/2024132.69132.87131.63132.34
01/26/2024131.5133.15131.5132.99
01/29/2024132.59132.78131.85132.71
01/30/2024132.68133.21132.13133.09
01/31/2024133.17133.6131.07131.21
02/01/2024131.08131.64130.24131.49
02/02/2024131.46131.46130.24131.22
02/05/2024131.12131.27129.93130.53
02/06/2024130.3131.17130.28130.73
02/07/2024130.78131.04129.92130.65
02/08/2024130.78130.78128.86130.2
02/09/2024130131.2129.8131.01
02/12/2024131.3131.69130.67131.48
02/13/2024130.81131.2127.6128.54
02/14/2024129.25131.09129.07131.05
02/15/2024131.29132.79131.19131.94
02/16/2024131.97133.09131.69131.94
02/20/2024131.22133.34131.1132.55
02/21/2024132.6132.79131.54131.91
02/22/2024132.49133.19132.23132.3
02/23/2024132.44133.6132.44133.22
02/26/2024133133.94132.2132.32
02/27/2024131.71132.23130.54131.22
02/28/2024131.54133.24130.85130.93
02/29/2024131.49131.89130.44131.8
03/01/2024132132.71131.28131.94
03/04/2024131.5132.53131.29131.91
03/05/2024131.78133.48131.7133.12
03/06/2024133.57134.15132.35132.82
03/07/2024133.32133.92132.91133.81
03/08/2024133.99134.17133.53133.98
03/11/2024133.5134.99133.27134.87
03/12/2024135136.01134.34135.72
03/13/2024135.83136.67135.66136.17
03/14/2024135.67136.32134.29134.99
03/15/2024134.75135.09133.74134.63
03/18/2024134.62134.89133.51134.34
03/19/2024135135.31134.06134.08
03/20/2024133.8135.5133.44135.36
03/21/2024135.78137.07135.63136.53
03/22/2024136.8137.21135.2135.26
03/25/2024135.24135.97134.94135.07
03/26/2024134.5135.39134.35134.72
03/27/2024134.89136.24134.8136.23
03/28/2024136.22137.12135.94136.62
04/01/2024136.64136.79135.57136.08
04/02/2024135.59135.73134.7135.17
04/03/2024134.78136.27134.72135.69
04/04/2024136.5137.92136.13136.77
04/05/2024137.64139.2137.39139.11
04/08/2024139.11139.97138.99139.95
04/09/2024140.03140.77138.46139.48
04/10/2024138.46138.55137.29138.08
04/11/2024137.94137.99136.57137.25
04/12/2024136.95137.26135.17135.66
04/15/2024136.31136.97134.43134.99
04/16/2024134.56135.05133.05133.11
04/17/2024133.38135132.78133.3
04/18/2024133.03134.36132.85133.52
04/19/2024133.48134.8133.05134.57
04/22/2024134.86136.05134.65135.93
04/23/2024136.24136.93135.92136.41
04/24/2024134.83135.39132.83133.31
04/25/2024132.2133.75131.57133.47
04/26/2024133.71134.46133.42134.14
04/29/2024134.21134.75133.39134.01
04/30/2024133.65134.54133.17133.19
05/01/2024133.4134.7132.88133.97
05/02/2024134.17135.82134.09135.74
05/03/2024136.68138.63136.36138.38
05/06/2024139.3139.4137.93139.14
05/07/2024139.55139.65138.59138.65
05/08/2024138.22140138.22139.89
05/09/2024139.98140.98139.71140.96
05/10/2024141.12141.99141.06141.08
05/13/2024141.49143.15141.18142.98
05/14/2024143.16143.26141.94142.34
05/15/2024142.49143.58142.2143.52
05/16/2024143.48144.97143.43144.32
05/17/2024144.32145.45144.14145.34
05/21/2024143.93145.26143.72144.53
05/22/2024143.82145.57143.51145.01
05/23/2024145.38145.75143.27143.67
05/24/2024142.86144.35142.75143.92
05/27/2024143.81144.5143.61144.15
05/28/2024143.47143.83142.76143.31
05/29/2024142.55142.74140.96140.96
05/30/2024144148.61143.81148.27
05/31/2024148.89149.22146.58148.98
06/03/2024148.83149.24146.71148.08
06/04/2024147.38148.3146.42146.95
06/05/2024147.54148145.68146.69
06/06/2024146.65147.38146.03147.12
06/07/2024146.55147.25146.04146.35
06/10/2024145.92146.48145.59146.21
06/11/2024145.6145.61144.6144.89
06/12/2024145.25146.03144.5144.83
06/13/2024144.5144.69143.07143.41
06/14/2024142.89142.95141.05142.87
06/17/2024142142.72141.27142.28
06/18/2024142.3143.19141.77142.39
06/19/2024142142.88141.35141.76
06/20/2024141.65141.92140.9141.52
06/21/2024141.21142.23140.53142.03
06/24/2024142.51145.2142.46145.1
06/25/2024145.47145.73144.23145.24
06/26/2024144.54144.85143.9144.71
06/27/2024144.62145.48144.04145.4
06/28/2024145146.05145145.65
07/02/2024145.55147.22145.32146.97
07/03/2024147.79149.36147.4149.22
07/04/2024149.27150149.13149.56
07/05/2024149.92150.16148.21148.21
07/08/2024148.41149.23148.31149.1
07/09/2024148.77150.33148.46149.44
07/10/2024149.9150.9149.5150.86
07/11/2024151.36151.62150.32150.36
07/12/2024150.31151.81150.31151.58
07/15/2024151.84152.12150.99151.51
07/16/2024151.72151.85150.9151.1
07/17/2024150.21153.68150.21153.32
07/18/2024153.3154.16152.9153.75
07/19/2024153.61154.59152.38152.64
07/22/2024153.5153.95152.95153.56
07/23/2024153.96153.96152.11152.25
07/24/2024152.03152.82151.53152.21
07/25/2024150.44151.97150.19151.52
07/26/2024151.76153.48151.54153.13
07/29/2024153.14153.53152.4152.69
07/30/2024153.43154.94152.8153.9
07/31/2024154.09155.22153.6154.28
08/01/2024154.2154.43151.57152.37
08/02/2024150.26150.78148.47148.96
08/06/2024146.21148.13145.58147.95
08/07/2024148.79148.9146.21147.74
08/08/2024148.21150.38148.1149.2
08/09/2024149.21149.89148.65149.84
08/12/2024149.88149.95148.44148.76
08/13/2024149.5150.14149150.11
08/14/2024149.99151.58149.99151.49
08/15/2024152.28152.68151.77152.04
08/16/2024152.2153.2152.07153.2
08/19/2024153.2154.3153.14153.77
08/20/2024153.58153.7152.84153.4
08/21/2024153153.77153153.56
08/22/2024153.43154.48153.06154.3
08/23/2024154.69157.4154.62156.09
08/26/2024156.1156.67155.72156.04
08/27/2024155.75156.94155.75156.57
08/28/2024158161.5157.42159.98
08/29/2024161162.73160.5160.75
08/30/2024160.53163.06160.53162.98
09/03/2024162.44164.18162.44163.75
09/04/2024163.15165.25163.11164.99
09/05/2024165.5166163.73164.1
09/06/2024164.58165.29162.55164.08
09/09/2024164.5166.96164.47166.88
09/10/2024166.53166.65164.78166.4
09/11/2024165.84167.46164.51167.46
09/12/2024167.24168.38167.23168.38
09/13/2024168.75168.81167.7168.02
09/16/2024168.49169.04167.05167.58
09/17/2024167.93168.17166.33167.05
09/18/2024166.75167.66165.91166.81
09/19/2024168168.29166.09166.93
09/20/2024167167165.07165.3
09/23/2024165.31166.38164.44166.36
09/24/2024166.42166.7165.8166.19
09/25/2024166.18166.95165.79166.7
09/26/2024167.05168.2166.96167.78
09/27/2024168168.71167.51167.84
09/30/2024167.36169.22167.31168.8
10/01/2024168.68169.39166.08167.08
10/02/2024167167.6165.68165.9
10/03/2024165.62165.87163.81164.54
10/04/2024165.44166.2165.11166.2
10/07/2024166.22166.8164.98165.9
10/08/2024165.83166.6165.26166.44
10/09/2024166.25167.87166.13167.73
10/10/2024167.87168.48165.79167.03
10/11/2024167.27170.53167.27170.38
10/15/2024169.84171.68169.68171.53
10/16/2024171.52173.6171.51173.37
10/17/2024172.94175.04172.93174.56
10/18/2024173.75174.76172.53174.08
10/21/2024173.9174.27172.16173.01
10/22/2024172.31173.17171.59172.86
10/23/2024172.5173.49172.29173.29
10/24/2024171172.4170.1171.2
10/25/2024171.64172.27170.13170.22
10/28/2024170.22172.94170.22172.33
10/29/2024172172.94171.18172.09
10/30/2024171.51172.62171.08171.84
10/31/2024171.16171.5168.19168.39
11/01/2024169170.17168.59170.12
11/04/2024169.55170.63168.38170.03
11/05/2024169.76170.94169.39170.42
11/06/2024172.76172.81169.89171.1
11/07/2024171.56172.89171.5172.66
11/08/2024172.6172.6171.06172.04
11/11/2024172.94173.75172.52172.78
11/12/2024173.15173.15171.67172.75
11/13/2024173173.05171.84172.43
11/14/2024172.5172.79171.36172.05
11/15/2024170.59171.47169.2171.13
11/18/2024171.05171.83170.39171.6
11/19/2024170.22171.7169.67171.69
11/20/2024171.56171.91169.63170.3
11/21/2024170.88174.79170.55174.76
11/22/2024174.74175.32174.17174.71
11/25/2024174.92175.59173.66173.77
11/26/2024173.93174.89172.9174.66
11/27/2024174.39175.77174.18175.77
11/28/2024175.54176.27175.45175.8
11/29/2024175.27176.27175.25176.16
12/02/2024176.2176.81174.74175.8
12/03/2024175.69176.69175.06175.8
12/04/2024177.47179.86175.91176.26
12/05/2024175.7179.62175.65179.57
12/06/2024179.94180.45178.25178.27
12/09/2024178178.82176.82178.63
12/10/2024178.48179.39178.08178.47
12/11/2024179179.42178.44178.57
12/12/2024178.12178.62177.16177.42
12/13/2024177.49177.8176.5177.31
12/16/2024176.91178.12176.57177.39
12/17/2024176.27177.78176.26177.07
12/18/2024176.85176.99172.68173.01
12/19/2024173.83174.1172.28172.31
12/20/2024171.96174.43170.79173.4
12/23/2024173173.87172.61173.45
12/24/2024173.16173.74173.05173.53
12/27/2024173.44174.5173.44174.36
12/30/2024173173.59172.29173.06
12/31/2024173.3174.15173.01173.32