Register for real-time alerts, custom portfolio, and market movers
RY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 97.68 | 0.41 | 0.42% | 96.43 | 97.97 | 95.838 | 649,138 |
| Apr 24 2024 | 97.27 | -2.58 | -2.58% | 98.79 | 98.81 | 96.82 | 3,537,112 |
| Apr 23 2024 | 99.85 | 0.65 | 0.66% | 99.49 | 100.25 | 99.255 | 1,953,905 |
| Apr 22 2024 | 99.20 | 1.34 | 1.37% | 98.21 | 99.32 | 98.07 | 3,191,768 |
| Apr 19 2024 | 97.86 | 0.96 | 0.99% | 96.92 | 98.12 | 96.73 | 976,858 |
| Apr 18 2024 | 96.90 | 0.12 | 0.12% | 96.73 | 97.70 | 96.43 | 675,645 |
| Apr 17 2024 | 96.78 | 0.38 | 0.39% | 96.56 | 97.93 | 96.13 | 821,002 |
| Apr 16 2024 | 96.40 | -1.52 | -1.55% | 97.33 | 97.42 | 96.20 | 911,309 |
| Apr 15 2024 | 97.92 | -0.61 | -0.62% | 99.29 | 99.72 | 97.50 | 583,599 |
| Apr 12 2024 | 98.53 | -1.83 | -1.82% | 99.46 | 99.88 | 98.135 | 826,473 |
| Apr 11 2024 | 100.36 | -0.58 | -0.57% | 100.88 | 100.95 | 99.56 | 822,467 |
| Apr 10 2024 | 100.94 | -1.84 | -1.79% | 101.49 | 101.49 | 100.20 | 1,374,112 |
| Apr 09 2024 | 102.78 | -0.27 | -0.26% | 103.33 | 103.88 | 101.84 | 831,807 |
| Apr 08 2024 | 103.05 | 0.71 | 0.69% | 102.35 | 103.08 | 102.21 | 770,691 |
| Apr 05 2024 | 102.34 | 1.36 | 1.35% | 100.99 | 102.54 | 100.70 | 784,680 |
| Apr 04 2024 | 100.98 | 0.72 | 0.72% | 101.11 | 102.32 | 100.51 | 2,540,363 |
| Apr 03 2024 | 100.26 | 0.65 | 0.65% | 99.49 | 100.72 | 99.36 | 1,741,516 |
| Apr 02 2024 | 99.61 | -0.69 | -0.69% | 99.90 | 100.00 | 99.24 | 1,757,129 |
| Apr 01 2024 | 100.30 | -0.58 | -0.57% | 100.88 | 101.00 | 99.83 | 566,291 |
| Mar 28 2024 | 100.88 | 0.48 | 0.48% | 100.40 | 101.26 | 100.195 | 593,655 |
| Mar 27 2024 | 100.40 | 1.25 | 1.26% | 99.11 | 100.40 | 99.11 | 591,946 |
| Mar 26 2024 | 99.15 | -0.27 | -0.27% | 99.44 | 99.75 | 99.04 | 529,452 |
| Mar 25 2024 | 99.42 | 0.04 | 0.04% | 99.55 | 100.11 | 99.39 | 7,055,976 |
| Mar 22 2024 | 99.38 | -1.50 | -1.49% | 100.88 | 101.06 | 99.31 | 458,316 |
| Mar 21 2024 | 100.88 | 0.48 | 0.48% | 100.51 | 101.50 | 100.35 | 670,601 |
| Mar 20 2024 | 100.40 | 1.59 | 1.61% | 98.43 | 100.469 | 98.23 | 608,072 |
| Mar 19 2024 | 98.81 | -0.46 | -0.46% | 99.17 | 99.45 | 98.77 | 687,562 |
| Mar 18 2024 | 99.27 | -0.07 | -0.07% | 99.40 | 99.56 | 98.56 | 483,687 |
| Mar 15 2024 | 99.34 | -0.42 | -0.42% | 99.68 | 99.94 | 98.76 | 672,712 |
| Mar 14 2024 | 99.76 | -1.32 | -1.31% | 100.94 | 101.18 | 99.19 | 1,030,718 |
| Mar 13 2024 | 101.08 | 0.48 | 0.48% | 100.60 | 101.44 | 100.60 | 610,817 |
| Mar 12 2024 | 100.60 | 0.57 | 0.57% | 100.00 | 100.785 | 99.34 | 714,749 |
| Mar 11 2024 | 100.03 | 0.70 | 0.70% | 98.99 | 100.12 | 98.6903 | 621,151 |
| Mar 08 2024 | 99.33 | -0.07 | -0.07% | 99.70 | 99.81 | 99.025 | 382,461 |
| Mar 07 2024 | 99.40 | 1.17 | 1.19% | 98.77 | 99.40 | 98.62 | 656,927 |
| Mar 06 2024 | 98.23 | 0.27 | 0.28% | 98.62 | 99.135 | 97.88 | 835,918 |
| Mar 05 2024 | 97.96 | 0.78 | 0.80% | 97.11 | 98.25 | 97.04 | 1,459,377 |
| Mar 04 2024 | 97.18 | -0.15 | -0.15% | 97.00 | 97.68 | 96.77 | 2,146,319 |
| Mar 01 2024 | 97.33 | 0.25 | 0.26% | 97.16 | 97.93 | 96.56 | 754,784 |
| Feb 29 2024 | 97.08 | 0.62 | 0.64% | 96.83 | 97.25 | 96.08 | 1,474,946 |
| Feb 28 2024 | 96.46 | -0.46 | -0.47% | 96.92 | 98.18 | 96.39 | 898,077 |
| Feb 27 2024 | 96.92 | -1.05 | -1.07% | 97.39 | 97.90 | 96.46 | 1,602,489 |
| Feb 26 2024 | 97.97 | -0.69 | -0.70% | 98.48 | 99.055 | 97.78 | 1,036,606 |
| Feb 23 2024 | 98.66 | 0.52 | 0.53% | 98.47 | 98.9699 | 98.31 | 434,145 |
| Feb 22 2024 | 98.14 | 0.46 | 0.47% | 98.07 | 98.74 | 97.89 | 1,061,680 |
| Feb 21 2024 | 97.68 | -0.34 | -0.35% | 98.12 | 98.18 | 97.35 | 1,232,869 |
| Feb 20 2024 | 98.02 | 0.19 | 0.19% | 97.30 | 98.66 | 97.13 | 1,365,332 |
| Feb 16 2024 | 97.83 | -0.14 | -0.14% | 97.68 | 98.72 | 97.58 | 1,103,872 |
| Feb 15 2024 | 97.97 | 1.20 | 1.24% | 97.16 | 98.55 | 96.92 | 1,057,666 |
| Feb 14 2024 | 96.77 | 2.07 | 2.19% | 95.19 | 96.79 | 95.19 | 581,706 |
| Feb 13 2024 | 94.70 | -3.06 | -3.13% | 96.78 | 96.97 | 93.97 | 1,497,128 |
| Feb 12 2024 | 97.76 | 0.42 | 0.43% | 97.48 | 97.94 | 97.04 | 1,673,598 |
| Feb 09 2024 | 97.34 | 0.58 | 0.60% | 96.80 | 97.495 | 96.52 | 1,163,460 |
| Feb 08 2024 | 96.76 | -0.27 | -0.28% | 96.94 | 97.03 | 95.64 | 1,208,454 |
| Feb 07 2024 | 97.03 | 0.09 | 0.09% | 97.01 | 97.31 | 96.40 | 815,080 |
| Feb 06 2024 | 96.94 | 0.50 | 0.52% | 96.48 | 97.16 | 96.255 | 371,848 |
| Feb 05 2024 | 96.44 | -1.00 | -1.03% | 97.04 | 97.19 | 95.995 | 2,146,012 |
| Feb 02 2024 | 97.44 | -0.76 | -0.77% | 97.68 | 97.79 | 96.79 | 523,217 |
| Feb 01 2024 | 98.20 | 0.59 | 0.60% | 97.61 | 98.25 | 97.145 | 900,462 |
| Jan 31 2024 | 97.61 | -1.67 | -1.68% | 99.20 | 99.78 | 97.26 | 825,490 |
| Jan 30 2024 | 99.28 | 0.29 | 0.29% | 98.96 | 99.42 | 98.27 | 727,287 |
| Jan 29 2024 | 98.99 | 0.14 | 0.14% | 98.68 | 99.01 | 97.96 | 488,315 |
