Toronto - Delayed Quote CAD

Royal Bank of Canada (RY-PS.TO)

25.81
+0.10
+(0.39%)
At close: June 13 at 3:42:16 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202525.6625.8125.6625.8125.811,800
Jun 12, 202525.7525.7725.7125.7125.716,507
Jun 11, 202525.8125.8125.7525.7525.75991
Jun 10, 202525.8725.8725.8725.8725.871,500
Jun 9, 202525.8825.8825.8525.8525.851,206
Jun 6, 202525.8525.9025.8525.8925.892,910
Jun 5, 202525.8525.9525.8325.8325.835,740
Jun 4, 202525.9225.9425.8625.9325.931,410
Jun 3, 202525.9125.9125.8225.8625.863,900
Jun 2, 202525.9525.9525.8025.8225.826,632
May 30, 202525.9525.9725.8425.9525.956,200
May 29, 202525.9026.0025.9026.0026.003,361
May 28, 202525.8825.9025.8025.8925.895,500
May 27, 202525.8025.8525.8025.8525.852,601
May 26, 202525.7025.8525.7025.8525.853,016
May 23, 202525.6025.6825.6025.6725.674,859
May 22, 202525.5425.5625.5425.5625.561,845
May 21, 202525.7125.7125.5425.5425.541,600
May 20, 202525.7425.7525.7025.7025.704,593
May 16, 202525.7025.8325.7025.8325.83420
May 15, 202525.7125.8025.7125.8025.804,224
May 14, 202525.5725.6625.5725.6125.614,100
May 13, 202525.8025.8025.6025.6025.604,663
May 12, 202525.7325.8125.7225.8025.8010,700
May 9, 202525.7325.7725.7325.7725.77700
May 8, 202525.8425.8425.8425.8425.84560
May 7, 202525.7225.7325.7225.7325.73600
May 6, 202525.6825.7425.6825.7325.731,850
May 5, 202525.7225.7825.6725.7525.754,400
May 2, 202525.6925.6925.6625.6625.66200
May 1, 202525.6025.7025.5825.5825.584,201
Apr 30, 202525.5825.6525.5025.5625.562,160
Apr 29, 202525.5025.5025.5025.5025.502,020
Apr 28, 202525.5025.5025.5025.5025.50385
Apr 25, 202525.4525.5025.3525.4325.437,169
Apr 24, 2025 0.367813 Dividend
Apr 24, 202525.4025.4525.4025.4525.452,600
Apr 23, 202525.6525.6525.5925.5925.222,300
Apr 22, 202525.6025.6125.5725.5725.206,701
Apr 21, 202525.6625.6825.6625.6825.311,300
Apr 17, 202525.7425.7525.6025.7025.3310,628
Apr 16, 202525.6925.8525.6225.6225.2512,900
Apr 15, 202525.1525.8125.1525.8025.4321,045
Apr 14, 202524.9125.0224.8924.9524.595,720
Apr 11, 202524.9024.9024.6524.8524.494,400
Apr 10, 202525.0225.0224.8524.8524.4911,955
Apr 9, 202524.7625.0524.7525.0524.697,082
Apr 8, 202524.7225.1924.7224.9024.546,000
Apr 7, 202525.0825.0824.6124.7024.3419,018
Apr 4, 202525.3425.3425.0725.1024.7413,520
Apr 3, 202525.5025.5025.4425.4425.07960
Apr 2, 202525.5025.5525.5025.5525.183,100
Apr 1, 202525.5125.6525.5125.6325.2610,866
Mar 31, 202525.4925.5525.4225.5525.1811,237
Mar 28, 202525.4225.4925.4225.4925.12760
Mar 27, 202525.4125.4325.4125.4325.063,200
Mar 26, 202525.4125.4125.4125.4125.04100
Mar 25, 202525.3925.5325.3925.5325.161,000
Mar 24, 202525.4425.4425.3925.3925.03300
Mar 21, 202525.3625.4025.3625.4025.03900
Mar 20, 202525.4525.5025.4525.5025.132,000
Mar 19, 202525.4025.4525.4025.4525.08565
Mar 18, 202525.4325.4625.4125.4525.0812,700
Mar 17, 202525.4725.4725.4025.4125.042,151
Mar 14, 202525.4025.4825.4025.4025.033,000
Mar 13, 202525.4225.4325.3825.4025.031,581
Mar 12, 202525.4125.4825.3925.4025.031,401
Mar 11, 202525.3825.5525.3525.3524.992,100
Mar 10, 202525.5025.5025.4025.4525.087,300
Mar 7, 202525.4525.4925.4525.4925.12700
Mar 6, 202525.5125.5125.3925.4625.095,900
Mar 5, 202525.3425.4525.3425.4325.061,450
Mar 4, 202525.5525.5525.4525.4525.084,500
Mar 3, 202525.7525.7525.4725.4725.103,967
Feb 28, 202525.5625.6525.5625.6525.2814,680
Feb 27, 202525.5925.6525.5625.6525.282,200
Feb 26, 202525.7125.7325.6225.6925.323,142
Feb 25, 202525.9225.9225.7025.7525.386,341
Feb 24, 202525.8325.9225.8325.9025.535,251
Feb 21, 202525.8825.9025.8525.9025.531,100
Feb 20, 202525.8225.9525.8225.9425.576,304
Feb 19, 202525.8225.9025.6425.8325.467,900
Feb 18, 202525.9825.9825.5325.8525.4820,848
Feb 14, 202525.7825.9225.7825.9225.555,263
Feb 13, 202525.6926.0525.6925.7825.4111,122
Feb 12, 202525.7025.7125.5925.5925.226,151
Feb 11, 202525.6025.7025.5925.6925.323,372
Feb 10, 202525.5625.6325.5625.5925.224,141
Feb 7, 202525.5625.6025.5625.5625.193,100
Feb 6, 202525.6525.6625.5525.5625.197,000
Feb 5, 202525.5625.6025.5625.6025.232,600
Feb 4, 202525.6525.6525.5525.5925.2212,091
Feb 3, 202525.5025.6025.4725.4725.10229,600
Jan 31, 202525.5125.6625.4025.5525.1822,295
Jan 30, 202525.2125.6225.1525.3324.977,706
Jan 29, 202525.3425.4325.2625.2624.901,914
Jan 28, 202525.2525.3825.2525.3224.965,205
Jan 27, 2025 0.367813 Dividend
Jan 27, 202525.3025.5525.2525.3124.957,900
Jan 24, 202525.6025.6825.5025.6824.9518,898
Jan 23, 202525.6025.6525.5825.6224.899,200
Jan 22, 202525.6925.6925.6025.6624.937,212
Jan 21, 202525.6925.6925.6025.6124.883,700
Jan 20, 202525.6325.6525.6025.6524.928,300
Jan 17, 202525.6325.6725.5625.5724.8411,137
Jan 16, 202525.6425.6525.6125.6124.885,118
Jan 15, 202525.6125.6425.6125.6424.913,635
Jan 14, 202525.6525.6525.6525.6524.923,111
Jan 13, 202525.6525.7025.6525.6524.922,900
Jan 10, 202525.6525.7125.5625.7024.979,030
Jan 9, 202525.7325.7325.6525.7224.991,372
Jan 8, 202525.6725.7425.6425.7425.01160,730
Jan 7, 202525.5725.7125.5725.6524.9214,801
Jan 6, 202525.6925.6925.6525.6824.955,720
Jan 3, 202525.5325.7025.5325.6224.895,857
Jan 2, 202525.6025.7525.5225.7425.011,101
Dec 31, 202425.5025.8125.5025.8125.077,718
Dec 30, 202425.5025.5625.4525.5624.832,400
Dec 27, 202425.6425.6425.5125.5124.783,860
Dec 24, 202425.4925.5425.4925.5424.813,573
Dec 23, 202425.5325.6625.4925.5024.775,700
Dec 20, 202425.4225.6425.4225.6424.911,572
Dec 19, 202425.6025.6025.4125.5524.823,200
Dec 18, 202425.7025.7025.5425.5724.841,000
Dec 17, 202425.5325.6425.5325.6424.912,050
Dec 16, 202425.6425.6525.5525.5524.821,700
Dec 13, 202425.6325.6325.4625.5124.788,420
Dec 12, 202425.5425.6425.5225.6424.915,552
Dec 11, 202425.7425.7425.6025.6624.9310,212
Dec 10, 202425.6325.7525.6325.7525.02600
Dec 9, 202425.7525.8025.7325.7325.0010,300
Dec 6, 202425.8525.8525.7025.7024.971,130
Dec 5, 202425.8025.8225.6025.7625.0315,500
Dec 4, 202425.6325.7525.6025.7425.013,200
Dec 3, 202425.6925.8125.6025.7425.011,935
Dec 2, 202425.7825.7825.5625.6624.933,880
Nov 29, 202425.8825.8825.7925.8825.148,400
Nov 28, 202425.9125.9725.9025.9025.1610,065
Nov 27, 202425.7926.0525.7925.9725.2310,100
Nov 26, 202425.6926.0025.6525.7124.9820,098
Nov 25, 202425.4025.6725.4025.6624.938,679
Nov 22, 202425.4125.4525.4125.4224.702,700
Nov 21, 202425.3825.5025.3625.3724.655,159
Nov 20, 202425.5025.5025.4025.4024.683,600
Nov 19, 202425.5525.6025.4925.5024.7710,303
Nov 18, 202425.6025.6025.5425.5424.811,238
Nov 15, 202425.8625.8625.6525.7024.9715,100
Nov 14, 202425.6725.7625.6425.7124.9811,362
Nov 13, 202425.6325.6925.6025.6424.9112,150
Nov 12, 202425.4425.6325.4425.6024.8733,543
Nov 11, 202425.3125.3725.3125.3724.65221
Nov 8, 202425.4925.4925.4925.4924.76715
Nov 7, 202425.4025.4525.4025.4524.728,900
Nov 6, 202425.3025.3625.3025.3624.644,900
Nov 5, 202425.3625.3725.3225.3224.604,420
Nov 4, 202425.5525.5525.3025.3124.598,500
Nov 1, 202425.4125.4325.3525.3624.642,000
Oct 31, 202425.4325.6025.3725.4924.766,032
Oct 30, 202425.3625.5025.3625.4424.72600
Oct 29, 202425.3225.5025.3225.4524.726,100
Oct 28, 202425.3425.4725.3125.3124.5910,277
Oct 25, 202425.2425.3525.2425.2924.5722,509
Oct 24, 2024 0.367813 Dividend
Oct 24, 202425.2625.3425.2625.2924.571,200
Oct 23, 202425.5525.6025.5525.5724.483,904
Oct 22, 202425.5225.5625.4825.5524.4715,100
Oct 21, 202425.6625.7225.5125.5124.434,239
Oct 18, 202425.5025.7125.4825.6724.5817,241
Oct 17, 202425.4525.4725.4525.4624.384,206
Oct 16, 202425.4225.4825.3725.4224.343,904
Oct 15, 202425.4925.4925.4925.4924.414,165
Oct 11, 202425.3625.4525.3625.4524.373,000
Oct 10, 202425.3025.3625.3025.3624.285,600
Oct 9, 202425.2825.3325.2825.3024.237,810
Oct 8, 202425.2425.3025.2425.3024.237,557
Oct 7, 202425.2425.2725.2425.2524.1848,504
Oct 4, 202425.2625.3525.2425.2424.178,950
Oct 3, 202425.2325.2525.2325.2524.1832,600
Oct 2, 202425.4725.4725.2125.2224.1516,296
Oct 1, 202425.4925.4925.3025.3024.236,661
Sep 30, 202425.2625.5025.2625.4524.3712,557
Sep 27, 202425.3025.3025.2525.2524.184,150
Sep 26, 202425.2525.3025.2125.3024.2318,293
Sep 25, 202425.2525.2525.2125.2524.181,800
Sep 24, 202425.3125.3125.2225.2524.1834,689
Sep 23, 202425.3125.4725.3125.3224.248,647
Sep 20, 202425.3025.3025.3025.3024.23800
Sep 19, 202425.2525.3325.2525.2824.2115,140
Sep 18, 202425.3925.3925.2825.2824.211,500
Sep 17, 202425.4025.4125.3925.4024.321,600
Sep 16, 202425.3225.3525.2825.3324.2523,349
Sep 13, 202425.4025.4025.3025.3524.2762,766
Sep 12, 202425.3525.4025.3525.3924.316,004
Sep 11, 202425.3525.4025.3525.4024.3229,535
Sep 10, 202425.2825.4225.2825.4224.341,700
Sep 9, 202425.3925.4025.2925.3024.2316,896
Sep 6, 202425.3325.4025.2625.2624.1939,840
Sep 5, 202425.3525.4325.3525.4024.3213,522
Sep 4, 202425.2825.3325.2725.3324.253,309
Sep 3, 202425.3125.3525.2225.2724.202,896
Aug 30, 202425.3125.3925.3025.3524.275,981
Aug 29, 202425.4025.4025.2525.2524.184,800
Aug 28, 202425.3325.3525.2025.3524.2711,386
Aug 27, 202425.3025.3725.3025.3024.235,377
Aug 26, 202425.4325.4325.3525.4224.345,105
Aug 23, 202425.3825.4525.3725.4524.3715,719
Aug 22, 202425.3525.3725.3225.3624.281,580
Aug 21, 202425.3425.4025.3425.3924.3146,818
Aug 20, 202425.3525.4325.3525.3624.288,633
Aug 19, 202425.3225.3525.3225.3524.272,610
Aug 16, 202425.2525.3825.2325.3824.305,020
Aug 15, 202425.3225.3525.1525.2524.1814,792
Aug 14, 202425.3925.4025.3025.3024.2345,644
Aug 13, 202425.2625.4325.2625.3124.2411,495
Aug 12, 202425.2025.3325.2025.3224.2418,300
Aug 9, 202425.1525.2025.1125.2024.1332,100
Aug 8, 202425.1025.1125.0525.1024.036,690
Aug 7, 202425.0625.0725.0025.0724.0110,301
Aug 6, 202424.9725.1024.9524.9723.919,836
Aug 2, 202425.0525.1124.9625.0523.9917,581
Aug 1, 202424.9725.0924.9325.0924.0215,681
Jul 31, 202424.7624.9524.7524.9523.8935,881
Jul 30, 202424.7724.8124.7324.7623.7114,512
Jul 29, 202424.8424.8424.7524.7523.7031,782
Jul 26, 202424.7924.9024.7624.7923.7414,553
Jul 25, 2024 0.367813 Dividend
Jul 25, 202425.0425.0424.7324.7723.7218,800
Jul 24, 202425.1525.1525.1125.1423.721,600
Jul 23, 202425.1125.2225.1125.1323.717,857
Jul 22, 202425.0925.1325.0025.1123.695,320
Jul 19, 202425.0325.0524.9524.9823.5713,565
Jul 18, 202424.9525.0224.9325.0223.617,300
Jul 17, 202424.9425.0024.9124.9523.5411,597
Jul 16, 202425.0025.0524.9424.9423.5334,500
Jul 15, 202425.0225.1324.9925.0623.6412,400
Jul 12, 202425.0025.1225.0025.0623.6413,583
Jul 11, 202425.2025.2025.0525.1023.6812,976
Jul 10, 202425.1925.2525.1925.2023.785,625
Jul 9, 202425.0825.1925.0525.1523.735,100
Jul 8, 202425.0025.0525.0025.0523.645,603
Jul 5, 202424.9725.0824.9525.0223.6111,788
Jul 4, 202424.9724.9724.9124.9723.569,360
Jul 3, 202424.9524.9724.9224.9223.517,871
Jul 2, 202424.9324.9724.8024.9123.5017,318
Jun 28, 202424.9624.9724.9424.9623.5520,085
Jun 27, 202424.8725.0024.8724.9923.5815,980
Jun 26, 202424.6024.9324.6024.9323.528,282
Jun 25, 202424.7124.7124.6024.6023.213,396
Jun 24, 202424.1024.6824.1024.6823.296,088
Jun 21, 202423.7123.8023.7123.8022.462,341
Jun 20, 202423.3724.0023.3723.9922.645,689
Jun 19, 202423.6123.7523.6023.6022.274,870
Jun 18, 202423.9024.0023.7623.7622.4214,480
Jun 17, 202424.0224.0223.6123.6222.2911,301
Jun 14, 202423.9023.9023.9023.9022.551,154
Jun 13, 202424.4024.4123.9524.0022.6421,750