Royal Bank of Canada Historical Data - RY

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.7	0.400182940773	174.92	176.81	172.9	3014251	174.69927867	CS
4	6.07	3.58006487762	169.55	176.81	168.39	3448139	172.57806879	CS
12	11.12	6.75987841945	164.5	176.81	163.81	4491529	170.7576476	CS
26	26.79	18.0004031445	148.83	176.81	140.53	4464746	159.97695161	CS
52	53.24	43.5038404968	122.38	176.81	122.25	4742291	146.50750521	CS
156	48.71	38.3815302183	126.91	176.81	107.92	4249194	135.71598413	CS
260	66.96	61.6234124793	108.66	176.81	72	4154168	124.38504577	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732920000	176.16	0.36	0.20	175.27	176.27	175.25	1436015
1732833600	175.8	0.03	0.02	175.54	176.27	175.45	872552
1732747200	175.77	1.11	0.64	174.39	175.77	174.18	3383185
1732660800	174.66	0.89	0.51	173.93	174.89	172.9	2287271
1732574400	173.77	-0.94	-0.54	174.92	175.59	173.66	7092234
1732315200	174.71	-0.05	-0.03	174.74	175.32	174.17	2290884
1732228800	174.76	4.46	2.62	170.88	174.79	170.55	5106282
1732142400	170.3	-1.39	-0.81	171.56	171.91	169.63	2451316
1732056000	171.69	0.09	0.05	170.22	171.7	169.67	4123412
1731969600	171.6	0.47	0.27	171.05	171.83	170.39	3728124
1731710400	171.13	-0.92	-0.53	170.59	171.47	169.2	4504148
1731624000	172.05	-0.38	-0.22	172.5	172.79	171.36	3755715
1731537600	172.43	-0.32	-0.19	173	173.05	171.84	1973526
1731451200	172.75	-0.03	-0.02	173.15	173.15	171.69	3499705
1731364800	172.78	0.74	0.43	172.94	173.75	172.52	3610591
1731105600	172.04	-0.62	-0.36	172.6	172.6	171.06	2100374
1731019200	172.66	1.56	0.91	171.56	172.89	171.5	4096333
1730932800	171.1	0.68	0.40	172.76	172.81	169.89	4092613
1730846400	170.42	0.39	0.23	169.76	170.94	169.39	2605077
1730760000	170.03	-0.09	-0.05	169.55	170.63	168.39	5953420
1730497200	170.12	1.73	1.03	169	170.17	168.59	5059823
1730410800	168.39	-3.45	-2.01	171.16	171.5	168.19	5372056
1730324400	171.84	-0.25	-0.15	171.51	172.62	171.08	7331592
1730238000	172.09	-0.24	-0.14	172	172.94	171.18	6831518
1730151600	172.33	2.11	1.24	170.22	172.94	170.22	8207772
1729892400	170.22	-0.98	-0.57	171.64	172.11	170.13	7913592
1729806000	171.2	-2.09	-1.21	171	172.39	170.1	13061141
1729719600	173.29	0.43	0.25	172.5	173.49	172.29	7924136
1729633200	172.86	-0.15	-0.09	172.31	173.17	171.59	8509152
1729546800	173.01	-1.07	-0.61	173.9	174.2	172.16	12858812
1729287600	174.08	-0.48	-0.27	173.75	174.76	172.53	9163303
1729201200	174.56	1.19	0.69	172.94	175.04	172.94	8096074
1729114800	173.37	1.84	1.07	171.52	173.6	171.52	4001096
1729028400	171.53	1.15	0.67	169.84	171.68	169.69	7802793
1728682800	170.38	3.35	2.01	167.27	170.53	167.27	4152808
1728596400	167.03	-0.7	-0.42	167.87	168.48	165.79	4668310
1728510000	167.72999	1.29	0.78	166.25	167.87	166.13	3210218
1728423600	166.44	0.54	0.33	165.83	166.6	165.26	4216784
1728337200	165.9	-0.3	-0.18	166.22	166.8	164.97999	5066669
1728078000	166.19999	1.66	1.01	165.44	166.19999	165.11	4613461
1727991600	164.54	-1.36	-0.82	165.62	165.87	163.81	2695814
1727905200	165.9	-1.18	-0.71	167	167.6	165.68	1914561
1727818800	167.08	-1.72	-1.02	168.68	169.39	166.08	3651851
1727732400	168.8	0.96	0.57	167.36	169.22	167.31	3450915
1727473200	167.84	0.06	0.04	168	168.71	167.51	3409679
1727386800	167.78	1.08	0.65	167.05	168.2	166.96	3887333
1727300400	166.69999	0.51	0.31	166.18	166.94999	165.79	3965210
1727214000	166.19	-0.17	-0.10	166.41999	166.69999	165.8	1304808
1727127600	166.36	1.06	0.64	165.31	166.38	164.44	3050697
1726868400	165.3	-1.63	-0.98	167	167	165.07	7194725
1726782000	166.93	0.12	0.07	168	168.29	166.09	2495055
1726695600	166.81	-0.24	-0.14	166.75	167.66	165.91	1838651
1726609200	167.05	-0.53	-0.32	167.93	168.17	166.33	1977061
1726522800	167.58	-0.44	-0.26	168.49	169.04	167.05	2419535
1726263600	168.02	-0.36	-0.21	168.75	168.81	167.69999	1712336
1726177200	168.38	0.92	0.55	167.24	168.38	167.22999	1612278
1726090800	167.46	1.06	0.64	165.84	167.46	164.51	3075292
1726004400	166.4	-0.48	-0.29	166.53	166.65	164.78	2653817
1725918000	166.88	2.8	1.71	164.5	166.96	164.47	2547706
1725658800	164.08	-0.02	-0.01	164.58	165.29	162.55	2674058
1725572400	164.1	-0.89	-0.54	165.5	166	163.72999	1973817
1725486000	164.99	1.24	0.76	163.15	165.25	163.15	2405339
1725399600	163.75	0.77	0.47	162.44	164.16999	162.44	2747997

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Royal Bank of Canada (RY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Royal Bank of Canada (RY) Historical

Royal Bank of Canada (RY)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canada: TSX and TSXV Level 1

1 year 40%, 2 years 40% and *3 years 60%