S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
Royal Bank of Canada (RY.PR.H)
Royal Bank of Canada (RY.PR.H) Historical

RY.PR.H Royal Bank of Canada

24.30

-0.30 (-1.22%)

May 09 2024 - Closed

Delayed by 15 minutes

RY.PR.H Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 09 2024	24.30	-0.30	-1.22%	24.50	24.60	24.30	21,421
May 08 2024	24.60	0.10	0.41%	24.48	24.60	24.45	316,421
May 07 2024	24.50	0.00	0.00%	24.55	24.55	24.45	110,072
May 06 2024	24.50	0.05	0.20%	24.45	24.52	24.40	247,351
May 03 2024	24.45	-0.20	-0.81%	24.60	24.60	24.26	24,332
May 02 2024	24.65	0.25	1.02%	24.30	24.65	24.30	166,089
May 01 2024	24.40	0.03	0.12%	24.43	24.43	24.32	2,402
Apr 30 2024	24.37	-0.03	-0.12%	24.33	24.43	24.33	23,507
Apr 29 2024	24.40	0.03	0.12%	24.30	24.40	24.30	4,956
Apr 26 2024	24.37	0.00	0.00%	24.37	24.37	24.37	0
Apr 25 2024	24.37	0.05	0.21%	24.37	24.38	24.30	86,565
Apr 24 2024	24.32	0.02	0.08%	24.20	24.40	24.20	460,210
Apr 23 2024	24.30	0.15	0.62%	24.03	24.30	24.03	213,416
Apr 22 2024	24.15	0.00	0.00%	24.15	24.20	24.15	128,084
Apr 19 2024	24.15	-0.10	-0.41%	24.26	24.26	24.10	99,066
Apr 18 2024	24.25	0.04	0.17%	24.10	24.34	24.10	39,004
Apr 17 2024	24.21	-0.05	-0.21%	24.34	24.35	24.15	125,463
Apr 16 2024	24.26	1.52	6.68%	23.61	24.50	23.61	250,230
Apr 15 2024	22.74	0.13	0.57%	22.59	22.77	22.59	12,221
Apr 12 2024	22.61	-0.03	-0.13%	22.57	22.64	22.50	27,354
Apr 11 2024	22.64	0.06	0.27%	22.57	22.65	22.57	5,575
Apr 10 2024	22.58	0.03	0.13%	22.56	22.58	22.50	15,100
Apr 09 2024	22.55	0.05	0.22%	22.51	22.85	22.50	57,446
Apr 08 2024	22.50	0.04	0.18%	22.56	22.56	22.50	1,600
Apr 05 2024	22.46	0.04	0.18%	22.45	22.47	22.40	16,359
Apr 04 2024	22.42	0.05	0.22%	22.37	22.44	22.35	13,795
Apr 03 2024	22.37	-0.06	-0.27%	22.39	22.40	22.37	1,400
Apr 02 2024	22.43	0.03	0.13%	22.40	22.45	22.37	14,500
Apr 01 2024	22.40	0.09	0.40%	22.35	22.45	22.32	16,250
Mar 28 2024	22.31	-0.03	-0.13%	22.30	22.46	22.30	26,245
Mar 27 2024	22.34	0.07	0.31%	22.25	22.34	22.25	67,900
Mar 26 2024	22.27	0.14	0.63%	22.23	22.27	22.23	48,541
Mar 25 2024	22.13	0.20	0.91%	21.95	22.13	21.95	19,400
Mar 22 2024	21.93	-0.16	-0.72%	21.97	22.00	21.93	22,840
Mar 21 2024	22.09	0.53	2.46%	21.51	22.09	21.50	126,057
Mar 20 2024	21.56	-0.04	-0.19%	21.60	21.65	21.52	170,097
Mar 19 2024	21.60	0.00	0.00%	21.80	21.87	21.60	23,591
Mar 18 2024	21.60	0.00	0.00%	21.60	21.65	21.60	103,650
Mar 15 2024	21.60	0.00	0.00%	21.60	21.60	21.50	9,287
Mar 14 2024	21.60	-0.06	-0.28%	21.65	21.65	21.51	3,309
Mar 13 2024	21.66	0.16	0.74%	21.57	21.84	21.50	8,594
Mar 12 2024	21.50	0.17	0.80%	21.41	21.57	21.40	5,000
Mar 11 2024	21.33	0.08	0.38%	21.26	21.35	21.25	5,755
Mar 08 2024	21.25	-0.10	-0.47%	21.30	21.30	21.25	5,004
Mar 07 2024	21.35	0.10	0.47%	21.25	21.38	21.25	16,136
Mar 06 2024	21.25	0.04	0.19%	21.35	21.35	21.25	7,580
Mar 05 2024	21.21	0.01	0.05%	21.11	21.34	21.11	18,835
Mar 04 2024	21.20	0.40	1.92%	20.87	21.24	20.80	65,455
Mar 01 2024	20.80	0.17	0.82%	20.89	21.04	20.80	5,900
Feb 29 2024	20.63	0.28	1.38%	20.31	20.63	20.31	53,449
Feb 28 2024	20.35	0.30	1.50%	20.04	20.35	19.95	6,938
Feb 27 2024	20.05	0.00	0.00%	20.00	20.05	20.00	3,800
Feb 26 2024	20.05	-0.02	-0.10%	20.07	20.10	19.97	12,794
Feb 23 2024	20.07	-0.08	-0.40%	20.09	20.09	20.05	4,727
Feb 22 2024	20.15	-0.04	-0.20%	20.14	20.16	19.99	11,780
Feb 21 2024	20.19	0.04	0.20%	20.10	20.20	20.10	12,770
Feb 20 2024	20.15	-0.04	-0.20%	20.14	20.15	20.05	21,072
Feb 16 2024	20.19	0.01	0.05%	20.20	20.20	20.00	10,785
Feb 15 2024	20.18	0.33	1.66%	20.00	20.18	19.86	2,436
Feb 14 2024	19.85	0.03	0.15%	19.83	19.88	19.83	31,400
Feb 13 2024	19.82	-0.01	-0.05%	19.83	19.89	19.77	35,327
Feb 12 2024	19.83	-0.05	-0.25%	19.75	19.85	19.75	31,002

Royal Bank of Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions