Dark

RY
ROYAL BANK OF CANADA
stock TSE

Inactive

Aug 2, 2024

148.96CAD-2.238%(-3.41)3,543,587

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	150.2600	150.7800	148.4700	148.9600	-2.238%	3,543,587	0.000%
2024-08-01	154.2000	154.4300	151.5700	152.3700	-1.238%	5,982,302	-2.238%
2024-07-31	154.0900	155.2200	153.6000	154.2800	+0.247%	2,521,678	-3.448%
2024-07-30	153.4300	154.9400	152.8000	153.9000	+0.792%	4,566,343	-3.210%
2024-07-29	153.1400	153.5300	152.4000	152.6900	-0.287%	9,711,477	-2.443%
2024-07-26	151.7600	153.4800	151.5400	153.1300	+1.063%	12,298,344	-2.723%
2024-07-25	150.4400	151.9700	150.1900	151.5200	-0.453%	19,095,616	-1.690%
2024-07-24	152.0300	152.8200	151.5300	152.2100	-0.026%	11,139,344	-2.135%
2024-07-23	153.9600	153.9600	152.1100	152.2500	-0.853%	10,546,556	-2.161%
2024-07-22	153.5000	153.9500	152.9500	153.5600	+0.603%	8,307,936	-2.996%
2024-07-19	153.6100	154.5900	152.3800	152.6400	-0.722%	10,742,250	-2.411%
2024-07-18	153.3000	154.1600	152.9000	153.7500	+0.280%	8,725,122	-3.115%
2024-07-17	150.2100	153.6800	150.2100	153.3200	+1.469%	5,599,549	-2.844%
2024-07-16	151.7200	151.8500	150.9000	151.1000	-0.271%	2,542,235	-1.416%
2024-07-15	151.8400	152.1200	150.9900	151.5100	-0.046%	5,389,577	-1.683%
2024-07-12	150.3100	151.8100	150.3100	151.5800	+0.811%	3,845,063	-1.728%
2024-07-11	151.3600	151.6200	150.3200	150.3600	-0.331%	2,766,616	-0.931%
2024-07-10	149.9000	150.9000	149.5000	150.8600	+0.950%	4,799,421	-1.259%
2024-07-09	148.7700	150.3300	148.4600	149.4400	+0.228%	5,274,975	-0.321%
2024-07-08	148.4100	149.2300	148.3100	149.1000	+0.600%	4,399,199	-0.094%
2024-07-05	149.9200	150.1600	148.2100	148.2100	-0.903%	4,788,760	+0.506%
2024-07-04	149.2700	150.0000	149.1300	149.5600	+0.228%	1,673,976	-0.401%
2024-07-03	147.7900	149.3600	147.4000	149.2200	+1.531%	3,786,816	-0.174%
2024-07-02	145.5500	147.2200	145.3200	146.9700	+0.906%	6,132,718	+1.354%
2024-06-28	145.0000	146.0500	145.0000	145.6500	+0.172%	3,775,188	+2.273%
2024-06-27	144.6200	145.4800	144.0300	145.4000	+0.477%	3,453,152	+2.448%
2024-06-26	144.5400	144.8500	143.9000	144.7100	-0.365%	2,376,765	+2.937%
2024-06-25	145.4700	145.7300	144.2300	145.2400	+0.096%	3,007,476	+2.561%
2024-06-24	142.5100	145.2000	142.4600	145.1000	+2.162%	3,989,385	+2.660%
2024-06-21	141.2100	142.2300	140.5300	142.0300	+0.360%	9,731,275	+4.879%
2024-06-20	141.6500	141.9200	140.9000	141.5200	-0.169%	2,897,117	+5.257%
2024-06-19	142.0000	142.8800	141.3500	141.7600	-0.442%	2,650,550	+5.079%
2024-06-18	142.3000	143.1900	141.7700	142.3900	+0.077%	2,698,110	+4.614%
2024-06-17	142.0000	142.7200	141.2700	142.2800	-0.413%	3,192,774	+4.695%
2024-06-14	142.8900	142.9500	141.0500	142.8700	-0.377%	2,647,661	+4.263%
2024-06-13	144.5000	144.6900	143.0700	143.4100	-0.980%	1,881,787	+3.870%
2024-06-12	145.2500	146.0300	144.5000	144.8300	-0.041%	2,885,498	+2.852%
2024-06-11	145.6000	145.6100	144.6000	144.8900	-0.903%	1,838,523	+2.809%
2024-06-10	145.9200	146.4800	145.5900	146.2100	-0.096%	3,242,720	+1.881%
2024-06-07	146.5500	147.2500	146.0400	146.3500	-0.523%	1,872,822	+1.783%
2024-06-06	146.6500	147.3800	146.0300	147.1200	+0.293%	3,193,501	+1.251%
2024-06-05	147.5400	148.0000	145.6800	146.6900	-0.177%	3,262,418	+1.547%
2024-06-04	147.3800	148.3000	146.4200	146.9500	-0.763%	3,698,103	+1.368%
2024-06-03	148.8300	149.2400	146.7100	148.0800	-0.604%	3,064,742	+0.594%
2024-05-31	148.8900	149.2200	146.5800	148.9800	+0.479%	3,991,627	-0.013%
2024-05-30	144.0000	148.6100	143.8100	148.2700	+5.186%	6,475,084	+0.465%
2024-05-29	142.5500	142.7400	140.9600	140.9600	-1.640%	2,878,401	+5.675%
2024-05-28	143.4700	143.8300	142.7600	143.3100	-0.583%	2,946,483	+3.943%
2024-05-27	143.8100	144.5000	143.6100	144.1500	+0.160%	586,638	+3.337%
2024-05-24	142.8600	144.3500	142.7500	143.9200	+0.174%	1,870,107	+3.502%
2024-05-23	145.3800	145.7500	143.2700	143.6700	-0.924%	6,206,752	+3.682%
2024-05-22	143.8200	145.5700	143.5100	145.0100	+0.332%	5,696,359	+2.724%
2024-05-21	143.9300	145.2600	143.7200	144.5300	-0.557%	6,445,787	+3.065%
2024-05-17	144.3200	145.4500	144.1400	145.3400	+0.707%	4,338,324	+2.491%
2024-05-16	143.4800	144.9700	143.4300	144.3200	+0.557%	2,712,677	+3.215%
2024-05-15	142.4900	143.5800	142.2000	143.5200	+0.829%	3,387,436	+3.790%
2024-05-14	143.1600	143.2600	141.9400	142.3400	-0.448%	4,738,420	+4.651%
2024-05-13	141.4900	143.1500	141.1800	142.9800	+1.347%	6,972,747	+4.182%
2024-05-10	141.1200	141.9900	141.0600	141.0800	+0.085%	2,226,870	+5.585%
2024-05-09	139.9800	140.9800	139.7100	140.9600	+0.765%	2,383,498	+5.675%
2024-05-08	138.2200	140.0000	138.2200	139.8900	+0.894%	3,922,697	+6.484%
2024-05-07	139.5500	139.6500	138.5900	138.6500	-0.352%	7,241,681	+7.436%
2024-05-06	139.3000	139.4000	137.9300	139.1400	+2.505%	7,016,578	+7.058%
2024-05-02	134.1700	135.8200	134.0900	135.7400	+1.321%	5,130,480	+9.739%
2024-05-01	133.4000	134.7000	132.8800	133.9700	+0.586%	6,341,214	+11.189%
2024-04-30	133.6500	134.5400	133.1700	133.1900	-0.612%	4,501,653	+11.840%
2024-04-29	134.2100	134.7500	133.3900	134.0100	-0.097%	3,947,912	+11.156%
2024-04-26	133.7100	134.4600	133.4200	134.1400	+0.623%	6,968,033	+11.048%
2024-04-24	134.8300	135.3900	132.8300	133.3100	-2.273%	8,748,140	+11.740%
2024-04-23	136.2400	136.9300	135.9200	136.4100	+0.353%	5,806,732	+9.200%
2024-04-22	134.8600	136.0500	134.6500	135.9300	+1.011%	12,311,710	+9.586%
2024-04-19	133.4800	134.8000	133.0500	134.5700	+0.786%	13,526,365	+10.693%
2024-04-18	133.0300	134.3600	132.8500	133.5200	+0.308%	7,993,920	+11.564%
2024-04-16	134.5600	135.0500	133.0500	133.1100	-1.393%	5,618,944	+11.907%
2024-04-15	136.3100	136.9650	134.4300	134.9900	-0.494%	8,064,118	+10.349%
2024-04-12	136.9500	137.2550	135.1700	135.6600	-1.158%	3,803,987	+9.804%
2024-04-11	137.9400	137.9900	136.5700	137.2500	-0.601%	2,814,174	+8.532%
2024-04-10	138.4600	138.5500	137.2900	138.0800	-1.004%	2,965,317	+7.879%
2024-04-09	140.0300	140.7700	138.4600	139.4800	-0.336%	2,213,563	+6.797%
2024-04-08	139.1100	139.9700	138.9900	139.9500	+0.604%	5,402,256	+6.438%
2024-04-05	137.6400	139.2000	137.3900	139.1100	+1.711%	4,121,551	+7.081%
2024-04-04	136.5000	137.9200	136.1300	136.7700	+0.796%	4,032,591	+8.913%
2024-04-03	134.7800	136.2700	134.7200	135.6900	+0.385%	2,376,984	+9.780%
2024-04-02	135.5900	135.7300	134.7000	135.1700	-0.669%	2,446,284	+10.202%
2024-04-01	136.6400	136.7900	135.5650	136.0800	-0.395%	2,467,459	+9.465%
2024-03-28	136.2200	137.1200	135.9400	136.6200	+0.286%	2,782,073	+9.032%
2024-03-27	134.8900	136.2400	134.8000	136.2300	+1.121%	2,110,247	+9.344%
2024-03-26	134.5000	135.3900	134.3500	134.7200	-0.259%	3,507,229	+10.570%
2024-03-25	135.2400	135.9700	134.9400	135.0700	-0.140%	2,681,559	+10.284%
2024-03-22	136.8000	137.2100	135.2000	135.2600	-0.930%	2,511,690	+10.129%
2024-03-21	135.7800	137.0700	135.6300	136.5300	+0.864%	5,607,837	+9.104%
2024-03-20	133.8000	135.5000	133.4400	135.3600	+0.955%	3,866,162	+10.047%
2024-03-19	135.0000	135.3100	134.0600	134.0800	-0.409%	3,179,111	+11.098%
2024-03-15	134.7500	135.0900	133.7400	134.6300	-0.267%	10,078,211	+10.644%
2024-03-14	135.6700	136.3200	134.2900	134.9900	-0.867%	3,027,792	+10.349%
2024-03-13	135.8300	136.6700	135.6600	136.1700	+0.332%	1,387,851	+9.393%
2024-03-12	135.0000	136.0100	134.3400	135.7200	+0.630%	1,702,511	+9.755%
2024-03-11	133.5000	134.9900	133.2700	134.8700	+0.792%	1,185,579	+10.447%
2024-03-07	133.3200	133.9200	132.9100	133.8100	+0.745%	1,591,391	+11.322%
2024-03-06	133.5700	134.1500	132.3500	132.8200	+0.690%	2,618,661	+12.152%
2024-03-04	131.5000	132.5300	131.2950	131.9100	-0.023%	1,145,706	+12.925%
2024-03-01	132.0000	132.7100	131.2800	131.9400	+0.106%	1,860,411	+12.900%
2024-02-29	131.4900	131.8900	130.4400	131.8000	+0.664%	9,318,150	+13.020%
2024-02-28	131.5400	133.2400	130.8500	130.9300	-0.221%	3,827,074	+13.771%
2024-02-27	131.7100	132.2300	130.5400	131.2200	-0.831%	5,346,460	+13.519%
2024-02-26	133.0000	133.9400	132.2000	132.3200	-0.676%	13,886,664	+12.576%
2024-02-23	132.4400	133.6000	132.4400	133.2200	+0.695%	3,743,095	+11.815%
2024-02-22	132.4900	133.1900	132.2300	132.3000	+0.296%	3,096,845	+12.593%
2024-02-21	132.6000	132.7900	131.5400	131.9100	-0.483%	5,452,749	+12.925%
2024-02-20	131.2200	133.3400	131.1000	132.5500	+0.462%	8,807,246	+12.380%
2024-02-16	131.9700	133.0900	131.6900	131.9400	0.000%	4,547,097	+12.900%
2024-02-15	131.2900	132.7900	131.1900	131.9400	+0.679%	4,310,498	+12.900%
2024-02-14	129.2500	131.0900	129.0700	131.0500	+1.953%	5,680,639	+13.667%
2024-02-13	130.8100	131.2000	127.6000	128.5400	-2.236%	2,795,812	+15.886%
2024-02-12	131.3000	131.6900	130.6700	131.4800	+0.359%	4,821,893	+13.295%
2024-02-09	130.0000	131.2000	129.8000	131.0100	+0.622%	1,634,784	+13.701%
2024-02-08	130.7800	130.7800	128.8600	130.2000	-0.344%	3,932,857	+14.409%
2024-02-07	130.7800	131.0350	129.9200	130.6500	-0.061%	2,608,957	+14.015%
2024-02-06	130.3000	131.1700	130.2800	130.7300	+0.153%	4,276,313	+13.945%
2024-02-05	131.1200	131.2700	129.9300	130.5300	-0.526%	8,736,151	+14.119%
2024-02-02	131.4600	131.4600	130.2400	131.2200	-0.205%	4,227,100	+13.519%
2024-02-01	131.0800	131.6400	130.2400	131.4900	+0.213%	3,265,257	+13.286%
2024-01-31	133.1700	133.6000	131.0700	131.2100	-1.413%	4,254,025	+13.528%
2024-01-30	132.6800	133.2100	132.1300	133.0900	+0.286%	3,158,780	+11.924%
2024-01-29	132.5900	132.7800	131.8500	132.7100	-0.211%	9,073,227	+12.245%
2024-01-26	131.5000	133.1500	131.5000	132.9900	+0.491%	12,877,243	+12.008%
2024-01-25	132.6900	132.8700	131.6300	132.3400	0.000%	10,162,835	+12.559%
2024-01-24	132.7900	133.3700	132.0200	132.3400	-1.047%	20,283,481	+12.559%
2024-01-23	133.6900	134.0800	133.2500	133.7400	+0.247%	8,797,334	+11.380%
2024-01-22	133.8000	134.3400	132.7300	133.4100	-0.299%	14,845,345	+11.656%
2024-01-19	132.8500	134.0900	131.6700	133.8100	+0.973%	11,983,235	+11.322%
2024-01-18	132.4900	132.9600	131.9900	132.5200	+0.607%	6,707,487	+12.406%
2024-01-17	132.1000	132.4000	130.8100	131.7200	-0.813%	8,537,246	+13.088%
2024-01-16	131.6900	132.8000	131.3800	132.8000	+0.264%	11,017,158	+12.169%
2024-01-15	132.0000	132.8400	131.3500	132.4500	+0.189%	801,993	+12.465%
2024-01-12	133.5300	134.1300	132.1200	132.2000	-0.840%	3,466,562	+12.678%
2024-01-11	134.3300	134.6100	132.7300	133.3200	-0.980%	3,157,874	+11.731%
2024-01-10	134.9700	135.5900	133.8100	134.6400	-0.510%	3,238,452	+10.636%
2024-01-09	135.0300	135.6300	134.2400	135.3300	+0.022%	6,545,225	+10.072%
2024-01-08	134.3000	135.3000	134.1600	135.3000	+0.498%	4,469,616	+10.096%
2024-01-05	133.9400	134.8000	133.5600	134.6300	+0.643%	3,482,429	+10.644%
2024-01-04	133.5500	134.9700	133.4900	133.7700	+0.142%	2,113,264	+11.355%
2024-01-03	133.5700	133.9200	132.7800	133.5800	-0.276%	5,352,143	+11.514%
2024-01-02	133.3600	134.1200	133.1800	133.9500	-0.037%	8,608,512	+11.206%
2023-12-29	134.1000	134.3400	133.7000	134.0000	-0.030%	2,371,321	+11.164%
2023-12-28	133.9500	134.3800	133.6100	134.0400	-0.142%	1,631,154	+11.131%
2023-12-27	133.7500	134.6900	133.7000	134.2300	+0.419%	2,668,414	+10.974%
2023-12-22	133.2700	134.1600	133.2200	133.6700	+0.436%	2,965,363	+11.439%
2023-12-21	133.0000	133.7400	132.7750	133.0900	+0.574%	1,809,617	+11.924%
2023-12-20	133.1500	134.3600	132.3000	132.3300	-0.787%	4,079,265	+12.567%
2023-12-19	132.5700	133.6000	132.5000	133.3800	+0.740%	2,755,707	+11.681%
2023-12-18	132.0000	133.0600	131.5700	132.4000	+0.769%	2,925,436	+12.508%
2023-12-15	131.2000	131.8400	130.6500	131.3900	+0.405%	14,092,369	+13.372%
2023-12-14	129.0000	131.0200	128.9700	130.8600	+1.742%	14,418,327	+13.832%
2023-12-13	125.7000	128.7600	124.7000	128.6200	+2.462%	5,195,299	+15.814%
2023-12-12	125.3600	125.7400	124.9000	125.5300	+0.232%	2,604,776	+18.665%
2023-12-08	124.3500	125.6000	124.2800	125.2400	+0.789%	5,144,172	+18.940%
2023-12-07	124.1200	124.5000	123.4400	124.2600	+0.347%	2,068,230	+19.878%
2023-12-06	124.5000	125.4400	123.7600	123.8300	-0.137%	2,357,310	+20.294%
2023-12-05	123.5000	124.5100	123.2200	124.0000	+0.609%	2,444,530	+20.129%
2023-12-04	122.3800	123.5500	122.2500	123.2500	+0.252%	3,027,699	+20.860%
2023-12-01	122.6000	123.1200	121.4500	122.9400	+0.261%	3,287,880	+21.165%
2023-11-30	120.5000	122.9900	120.2800	122.6200	+3.207%	5,597,682	+21.481%
2023-11-29	117.6200	119.0800	117.3300	118.8100	+1.270%	2,681,009	+25.377%
2023-11-28	117.0000	117.5250	115.5700	117.3200	-0.686%	5,890,869	+26.969%
2023-11-27	118.9600	119.0000	117.9500	118.1300	-0.698%	3,332,466	+26.098%
2023-11-24	118.6100	119.4500	118.0800	118.9600	+0.253%	1,499,404	+25.219%
2023-11-23	118.8900	119.8500	118.4600	118.6600	-0.261%	1,232,534	+25.535%
2023-11-22	119.9600	120.1100	118.8400	118.9700	-0.676%	4,037,958	+25.208%
2023-11-21	120.3000	120.9800	119.7100	119.7800	-0.622%	2,518,803	+24.361%
2023-11-20	120.6500	121.1000	120.1500	120.5300	+0.033%	3,865,445	+23.587%
2023-11-17	120.1300	121.0800	120.0100	120.4900	+0.610%	3,046,379	+23.629%
2023-11-16	119.9800	120.2500	119.4400	119.7600	-0.108%	1,898,794	+24.382%
2023-11-15	119.5900	120.4600	119.2100	119.8900	+0.630%	7,469,113	+24.247%
2023-11-14	118.0000	119.4600	117.8800	119.1400	+1.934%	3,707,707	+25.029%
2023-11-13	116.6700	117.4800	116.5500	116.8800	+0.086%	2,619,341	+27.447%
2023-11-10	116.5500	117.0500	115.6800	116.7800	+0.465%	2,896,198	+27.556%
2023-11-09	116.1200	117.4200	116.0000	116.2400	+0.207%	2,340,920	+28.149%
2023-11-08	115.6200	116.2800	115.4200	116.0000	+0.190%	4,121,977	+28.414%
2023-11-07	116.0000	116.0000	115.2800	115.7800	-0.379%	8,334,591	+28.658%
2023-11-06	116.7600	117.1800	115.7100	116.2200	+0.146%	4,604,737	+28.171%
2023-11-03	115.5600	116.4000	115.1500	116.0500	+1.098%	7,500,499	+28.358%
2023-11-02	111.8400	114.8000	111.6600	114.7900	+3.163%	4,425,895	+29.767%
2023-11-01	111.0100	111.3800	109.8900	111.2700	+0.460%	3,133,257	+33.873%
2023-10-31	110.4900	110.8800	109.7700	110.7600	+0.581%	5,015,698	+34.489%
2023-10-30	109.2900	110.6800	109.2400	110.1200	+1.521%	6,701,222	+35.271%
2023-10-27	110.1700	110.3900	108.1100	108.4700	-1.579%	6,817,108	+37.328%
2023-10-26	108.9300	110.8600	108.8400	110.2100	+1.008%	6,907,118	+35.160%
2023-10-25	108.6500	109.7700	107.9200	109.1100	-1.151%	9,526,392	+36.523%
2023-10-24	111.8000	111.8300	109.9100	110.3800	-0.853%	4,806,641	+34.952%
2023-10-23	110.3500	112.3900	110.2100	111.3300	+0.288%	2,908,253	+33.800%
2023-10-20	112.4800	112.8000	110.8800	111.0100	-1.787%	9,340,921	+34.186%
2023-10-19	113.6600	114.6300	112.9000	113.0300	-0.546%	3,101,289	+31.788%
2023-10-18	115.0100	115.2300	113.5600	113.6500	-1.627%	4,782,873	+31.069%
2023-10-17	115.7000	116.9200	115.3700	115.5300	-0.577%	3,894,872	+28.936%
2023-10-16	115.1000	116.2700	114.5200	116.2000	+1.449%	9,376,554	+28.193%
2023-10-13	116.0400	116.5000	114.3800	114.5400	-0.874%	2,968,828	+30.051%
2023-10-12	116.2100	116.6400	115.2500	115.5500	-0.713%	3,792,875	+28.914%
2023-10-11	116.0000	116.8500	115.6300	116.3800	+0.753%	5,678,442	+27.995%
2023-10-10	114.5000	115.7600	114.5000	115.5100	+0.531%	5,743,323	+28.959%
2023-10-06	114.5000	115.2000	112.8800	114.9000	-0.148%	6,214,720	+29.643%
2023-10-05	114.2000	115.2000	114.1700	115.0700	+0.771%	4,823,317	+29.452%
2023-10-04	113.3000	114.2300	111.4900	114.1900	+0.928%	5,264,537	+30.449%
2023-10-03	115.5000	115.6500	112.6900	113.1400	-2.423%	5,967,159	+31.660%
2023-10-02	118.7300	119.0100	115.8900	115.9500	-2.317%	4,403,915	+28.469%
2023-09-29	119.3500	119.8400	118.1300	118.7000	-0.051%	3,313,630	+25.493%
2023-09-28	117.3500	119.2300	117.2700	118.7600	+1.245%	2,778,595	+25.429%
2023-09-27	119.3600	119.3900	117.1050	117.3000	-1.312%	3,448,439	+26.991%
2023-09-26	119.9000	120.1600	118.6100	118.8600	-1.295%	3,513,502	+25.324%
2023-09-25	120.0000	120.7100	119.3000	120.4200	+0.191%	4,449,604	+23.700%
2023-09-22	120.9000	121.2300	120.1600	120.1900	-0.538%	2,660,366	+23.937%
2023-09-21	122.1200	122.4700	120.8200	120.8400	-1.572%	2,203,281	+23.270%
2023-09-20	122.7000	123.1400	122.5800	122.7700	+0.335%	917,466	+21.333%
2023-09-19	123.0600	123.0800	122.0300	122.3600	-0.803%	2,658,502	+21.739%
2023-09-18	124.0000	124.2300	123.1000	123.3500	-0.620%	1,511,877	+20.762%
2023-09-15	123.1400	124.1500	123.0100	124.1200	+0.535%	8,515,651	+20.013%
2023-09-14	122.8100	123.8000	122.6500	123.4600	+1.230%	2,455,504	+20.654%
2023-09-13	121.5000	122.8100	121.4000	121.9600	+0.610%	1,982,525	+22.138%
2023-09-12	120.5300	121.4700	120.2000	121.2200	+0.681%	1,310,661	+22.884%
2023-09-11	120.2100	120.8000	119.3900	120.4000	+0.250%	1,138,104	+23.721%
2023-09-08	120.1200	120.4900	119.2500	120.1000	-0.166%	1,575,004	+24.030%
2023-09-07	121.0500	121.5200	119.8650	120.3000	-0.775%	2,614,277	+23.824%
2023-09-06	121.7400	121.9500	120.7900	121.2400	-0.639%	1,540,371	+22.864%
2023-09-05	122.5400	123.2700	121.9050	122.0200	-0.676%	1,632,360	+22.078%
2023-09-01	122.2600	123.1300	122.2600	122.8500	+0.912%	2,461,029	+21.254%
2023-08-31	122.8800	123.6400	121.4500	121.7400	-1.008%	2,154,003	+22.359%
2023-08-30	122.9900	123.4700	122.7700	122.9800	+0.261%	1,679,038	+21.125%
2023-08-29	122.0500	122.9350	121.7700	122.6600	+0.525%	2,253,411	+21.441%
2023-08-28	121.0200	122.0200	120.8600	122.0200	+0.826%	1,520,995	+22.078%
2023-08-25	122.7000	124.0500	120.5400	121.0200	-1.305%	2,058,464	+23.087%
2023-08-24	120.5200	123.0600	120.5200	122.6200	+1.962%	2,978,216	+21.481%
2023-08-23	120.1000	121.0200	119.8600	120.2600	+0.459%	3,818,949	+23.865%
2023-08-22	121.4300	121.6200	119.6400	119.7100	-1.262%	4,165,009	+24.434%
2023-08-21	121.6800	122.2650	121.0300	121.2400	-0.189%	5,630,388	+22.864%
2023-08-18	122.0000	122.3400	121.4700	121.4700	-0.833%	3,516,139	+22.631%
2023-08-17	123.9700	125.7100	122.4900	122.4900	-0.754%	3,414,808	+21.610%
2023-08-16	123.7000	124.4000	123.1650	123.4200	-0.500%	3,557,642	+20.694%
2023-08-15	126.0000	126.2100	123.8900	124.0400	-2.231%	3,587,561	+20.090%
2023-08-14	127.4200	127.5200	126.3000	126.8700	-0.549%	3,640,870	+17.412%
2023-08-11	127.6300	128.1100	127.2700	127.5700	-0.102%	2,229,493	+16.767%
2023-08-10	128.0000	128.8000	127.6450	127.7000	+0.173%	4,102,751	+16.648%
2023-08-09	127.5600	127.7850	127.1300	127.4800	0.000%	1,978,277	+16.850%
2023-08-08	127.7000	127.8100	126.8900	127.4800	-0.600%	3,942,679	+16.850%
2023-08-04	127.6900	128.9300	127.4200	128.2500	+0.431%	1,979,223	+16.148%
2023-08-03	127.9400	128.0400	127.3000	127.7000	-0.615%	1,979,027	+16.648%
2023-08-02	128.8700	129.3500	128.1000	128.4900	-0.910%	4,407,873	+15.931%
2023-08-01	130.3900	130.5000	129.1100	129.6700	-0.811%	7,878,873	+14.876%
2023-07-31	130.3700	131.3400	130.2400	130.7300	+0.322%	3,066,869	+13.945%
2023-07-28	131.0500	131.4500	130.3100	130.3100	+0.115%	5,712,939	+14.312%
2023-07-27	130.5300	131.1300	129.9150	130.1600	-0.008%	6,247,004	+14.444%
2023-07-26	129.9900	130.7500	129.4300	130.1700	-1.431%	9,827,892	+14.435%
2023-07-24	130.9900	132.7000	130.8500	132.0600	+0.786%	2,970,264	+12.797%
2023-07-21	130.4900	131.1700	130.2500	131.0300	+0.460%	10,349,633	+13.684%
2023-07-20	130.2500	130.5200	130.1200	130.4300	+0.200%	5,410,157	+14.207%
2023-07-19	129.5900	130.4550	128.9100	130.1700	+0.393%	12,686,456	+14.435%
2023-07-18	129.6100	130.2800	129.1400	129.6600	+0.457%	9,973,856	+14.885%
2023-07-17	128.2300	129.1600	127.7400	129.0700	+0.741%	4,693,889	+15.410%
2023-07-14	128.0000	128.6300	127.9000	128.1200	+0.549%	5,526,699	+16.266%
2023-07-13	126.2400	127.8700	126.1800	127.4200	+1.063%	5,820,189	+16.905%
2023-07-12	126.7400	126.7400	125.3900	126.0800	+0.191%	5,612,494	+18.147%
2023-07-11	125.4000	125.8500	125.0500	125.8400	+0.455%	5,230,667	+18.373%
2023-07-10	125.4000	125.7400	125.1200	125.2700	-0.199%	2,934,974	+18.911%
2023-07-07	125.0100	126.0700	124.7800	125.5200	+0.008%	4,305,251	+18.674%
2023-07-06	126.3400	126.3500	125.1400	125.5100	-1.235%	3,768,968	+18.684%
2023-07-05	126.5900	127.3800	126.1100	127.0800	+0.284%	4,277,872	+17.218%
2023-07-04	126.6000	127.2500	126.0600	126.7200	+0.158%	1,749,031	+17.551%
2023-06-30	126.0000	126.8800	126.0000	126.5200	+0.805%	3,625,912	+17.736%
2023-06-29	125.0200	125.8200	124.8300	125.5100	+0.472%	2,730,020	+18.684%
2023-06-28	125.6300	125.7400	124.2600	124.9200	-0.248%	1,824,361	+19.244%
2023-06-27	123.9400	125.5550	123.8500	125.2300	+1.302%	2,109,095	+18.949%
2023-06-26	122.1600	124.0500	122.1400	123.6200	+1.063%	4,121,571	+20.498%
2023-06-23	123.0200	123.1800	122.2000	122.3200	-1.044%	1,985,794	+21.779%
2023-06-22	124.2400	124.6700	123.3600	123.6100	-0.787%	2,001,513	+20.508%
2023-06-21	124.4500	125.2300	124.1600	124.5900	-0.136%	2,248,622	+19.560%
2023-06-20	125.0800	125.2000	124.4200	124.7600	-0.479%	2,692,304	+19.397%
2023-06-19	125.8500	125.9600	125.2500	125.3600	-0.413%	424,995	+18.826%
2023-06-16	125.9900	126.8600	125.7600	125.8800	+0.040%	7,283,191	+18.335%
2023-06-15	125.3500	125.9800	124.9100	125.8300	+0.519%	1,573,433	+18.382%
2023-06-14	125.2500	125.7950	124.8000	125.1800	+0.288%	1,713,344	+18.997%
2023-06-13	124.1900	125.3700	124.0000	124.8200	+0.686%	1,510,389	+19.340%
2023-06-12	123.7200	124.1100	123.2300	123.9700	+0.065%	1,337,287	+20.158%
2023-06-09	123.3400	124.0100	122.9000	123.8900	+0.479%	1,228,020	+20.236%
2023-06-08	122.9600	123.6800	122.1600	123.3000	+0.171%	1,934,104	+20.811%
2023-06-07	123.6200	123.8500	122.5000	123.0900	-0.501%	1,170,073	+21.017%
2023-06-06	122.7700	123.8000	122.3000	123.7100	+0.643%	1,155,048	+20.411%
2023-06-05	124.5000	124.7800	122.7200	122.9200	-0.919%	2,500,083	+21.185%
2023-06-02	122.0900	124.2600	122.0900	124.0600	+2.031%	3,440,513	+20.071%
2023-06-01	121.4700	122.4100	120.9700	121.5900	+0.132%	4,557,802	+22.510%
2023-05-31	122.8500	123.0000	121.2100	121.4300	-1.365%	3,749,594	+22.671%
2023-05-30	123.1500	123.6400	122.5800	123.1100	-0.308%	2,464,801	+20.997%
2023-05-29	123.4700	123.8800	123.1900	123.4900	+0.333%	525,267	+20.625%
2023-05-26	121.7500	123.4900	121.2000	123.0800	+1.317%	2,550,090	+21.027%
2023-05-25	122.4700	123.7100	120.1000	121.4800	-1.834%	4,354,698	+22.621%
2023-05-24	124.9300	125.0000	123.1200	123.7500	-1.692%	3,552,102	+20.372%
2023-05-23	126.7800	127.2100	125.8800	125.8800	-1.030%	5,225,892	+18.335%
2023-05-19	128.1800	128.4900	126.8500	127.1900	-0.555%	4,389,956	+17.116%
2023-05-18	128.5900	128.6700	127.1400	127.9000	-0.560%	4,477,693	+16.466%
2023-05-17	128.5600	128.8900	127.8300	128.6200	+0.249%	3,645,287	+15.814%
2023-05-16	129.3300	130.2700	128.0650	128.3000	-2.001%	6,014,177	+16.103%
2023-05-15	129.8200	131.0100	129.8000	130.9200	+0.793%	6,590,675	+13.779%
2023-05-12	130.3000	130.7400	129.3500	129.8900	+0.039%	2,317,877	+14.682%
2023-05-11	128.9600	129.9400	128.4900	129.8400	+0.682%	2,851,628	+14.726%
2023-05-10	129.6400	129.8800	128.1300	128.9600	-0.363%	4,930,715	+15.509%
2023-05-09	130.0300	130.3900	128.6400	129.4300	-1.462%	2,600,454	+15.089%
2023-05-08	131.1900	132.2300	130.9100	131.3500	+0.206%	4,847,454	+13.407%
2023-05-05	130.8200	131.2000	130.0200	131.0800	+1.400%	2,624,417	+13.641%
2023-05-04	130.1800	130.1900	128.5000	129.2700	-1.411%	2,220,463	+15.232%
2023-05-03	131.2800	132.4300	131.0200	131.1200	-0.243%	2,655,072	+13.606%
2023-05-02	134.2000	134.2000	130.9100	131.4400	-2.181%	4,395,209	+13.329%
2023-05-01	134.8500	135.3500	134.2700	134.3700	-0.104%	6,137,284	+10.858%
2023-04-28	133.2900	134.5400	133.2000	134.5100	+0.538%	4,844,019	+10.743%
2023-04-27	132.7300	134.0600	132.6200	133.7900	+1.180%	5,372,264	+11.339%
2023-04-26	131.7300	132.5500	131.0800	132.2300	+0.357%	8,494,785	+12.652%
2023-04-25	133.4500	133.8200	131.2600	131.7600	-1.281%	8,851,653	+13.054%
2023-04-24	134.2200	134.2300	133.0600	133.4700	-1.353%	16,872,849	+11.606%
2023-04-21	134.7600	135.4000	134.0600	135.3000	+0.408%	6,370,815	+10.096%
2023-04-20	134.0000	134.9500	134.0000	134.7500	+0.045%	4,026,228	+10.545%
2023-04-19	134.1800	134.8800	133.9000	134.6900	+0.298%	4,391,859	+10.595%
2023-04-18	133.8800	134.6700	133.5700	134.2900	+0.569%	11,379,907	+10.924%
2023-04-17	132.6000	133.5800	132.2900	133.5300	+0.557%	8,318,738	+11.555%
2023-04-14	133.1700	133.6000	132.5850	132.7900	+0.530%	8,465,127	+12.177%
2023-04-13	131.9200	132.2000	131.1300	132.0900	+0.167%	2,898,535	+12.772%
2023-04-12	132.4400	132.7200	131.1400	131.8700	+0.068%	7,846,641	+12.960%
2023-04-11	131.4500	132.5700	131.4300	131.7800	+0.465%	3,337,344	+13.037%
2023-04-10	130.2500	131.6100	130.0600	131.1700	+0.475%	4,172,574	+13.563%
2023-04-06	130.0100	130.8000	129.6800	130.5500	+0.169%	4,126,107	+14.102%
2023-04-05	130.1100	130.5300	129.4100	130.3300	-0.100%	3,150,690	+14.294%
2023-04-04	131.6500	131.8200	129.3600	130.4600	-0.367%	3,007,430	+14.181%
2023-04-03	130.2300	130.9500	129.9800	130.9400	+1.308%	4,232,764	+13.762%
2023-03-31	128.5300	129.3000	128.5300	129.2500	+0.615%	2,188,472	+15.250%
2023-03-30	129.1100	129.4700	128.1700	128.4600	+0.265%	1,924,500	+15.958%
2023-03-29	127.8700	128.3550	127.3900	128.1200	+0.771%	2,775,777	+16.266%
2023-03-28	127.7000	128.3200	126.7600	127.1400	-0.493%	3,658,439	+17.162%
2023-03-27	128.1000	128.1700	127.0300	127.7700	+0.757%	2,212,808	+16.584%
2023-03-24	125.7200	126.9000	125.3200	126.8100	-0.205%	2,106,155	+17.467%
2023-03-23	128.1000	129.1000	126.5600	127.0700	-0.719%	3,565,437	+17.227%
2023-03-22	130.6600	130.6600	127.9700	127.9900	-1.379%	2,613,885	+16.384%
2023-03-21	130.0000	130.9000	129.5800	129.7800	+0.957%	2,694,247	+14.779%
2023-03-20	127.4600	129.3300	127.4500	128.5500	+1.014%	2,152,876	+15.877%
2023-03-17	129.0800	129.2000	127.0300	127.2600	-2.483%	8,312,572	+17.052%
2023-03-16	129.8900	132.3100	128.5300	130.5000	-0.031%	3,128,158	+14.146%
2023-03-15	130.0000	130.8800	129.1500	130.5400	-1.672%	4,193,831	+14.111%
2023-03-14	133.9600	134.1100	131.5300	132.7600	+1.135%	3,058,523	+12.202%
2023-03-13	131.0000	132.2200	128.9100	131.2700	-1.382%	4,515,969	+13.476%
2023-03-10	134.4500	135.0000	132.6100	133.1100	-1.684%	4,088,790	+11.907%
2023-03-09	136.8900	137.1600	134.9050	135.3900	-1.218%	3,352,720	+10.023%
2023-03-08	135.7100	137.2300	135.7100	137.0600	+0.381%	2,711,847	+8.682%
2023-03-07	137.2100	137.2100	135.6200	136.5400	-0.488%	2,226,903	+9.096%
2023-03-06	136.8600	137.7800	136.6300	137.2100	+0.336%	2,781,234	+8.564%
2023-03-03	136.7100	137.1850	136.5000	136.7500	+0.396%	3,257,946	+8.929%
2023-03-02	133.6000	136.3800	133.0900	136.2100	+1.938%	3,822,285	+9.361%
2023-03-01	136.6500	137.0500	132.3500	133.6200	-3.551%	5,951,361	+11.480%
2023-02-28	137.6800	138.8000	137.4800	138.5400	+0.362%	3,941,267	+7.521%
2023-02-27	137.5000	138.7700	137.4200	138.0400	+0.598%	1,882,279	+7.911%
2023-02-24	135.3500	137.2800	135.1400	137.2200	+0.994%	2,826,130	+8.556%
2023-02-23	137.0000	137.1900	135.4000	135.8700	-0.498%	2,714,422	+9.634%
2023-02-22	137.7500	137.8200	136.3500	136.5500	-1.215%	4,922,325	+9.088%
2023-02-21	138.3000	138.6500	137.7050	138.2300	-0.403%	3,834,353	+7.762%
2023-02-17	137.7600	139.3500	137.7600	138.7900	+0.180%	5,139,910	+7.328%
2023-02-16	138.3100	139.3800	138.3100	138.5400	-0.094%	5,294,361	+7.521%
2023-02-15	137.9900	138.7600	137.7800	138.6700	-0.130%	5,379,824	+7.420%
2023-02-14	138.7700	139.2500	138.0600	138.8500	-0.101%	2,513,787	+7.281%
2023-02-13	138.7500	139.4400	138.3500	138.9900	+0.166%	4,339,967	+7.173%
2023-02-10	138.7600	139.2300	138.2600	138.7600	-0.352%	4,095,739	+7.351%
2023-02-09	139.9900	140.1800	138.5500	139.2500	-0.215%	3,103,017	+6.973%
2023-02-08	138.2300	139.6400	138.0400	139.5500	+0.671%	3,103,925	+6.743%
2023-02-07	137.5900	139.0700	137.4200	138.6200	+0.362%	5,276,288	+7.459%
2023-02-06	137.6300	138.2500	137.0700	138.1200	-0.022%	7,063,600	+7.848%
2023-02-03	136.5000	138.2000	136.4600	138.1500	+1.290%	4,559,057	+7.825%
2023-02-02	136.6500	137.0900	136.0100	136.3900	-0.073%	3,754,957	+9.216%

.dark-mode .qKhWJb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKhWJb{ color: #333333; background-color: white; border: 2px solid #333333; }RYROYAL BANK OF CANADAstock TSE

RY
ROYAL BANK OF CANADA
stock TSE