Royal Bank of Canada - RY-PZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2024	25	24.99	24.99	25	24.99	641
May 22, 2024	24.99	24.99	24.99	24.99	24.99	1,492
May 21, 2024	24.98	24.99	24.99	24.99	24.98	4,600
May 17, 2024	24.98	24.98	24.98	24.98	24.98	5,600
May 16, 2024	24.96	24.96	24.96	24.96	24.96	840
May 15, 2024	24.96	24.96	24.96	24.98	24.96	446,200
May 14, 2024	24.96	24.96	24.96	24.96	24.96	900
May 13, 2024	24.95	24.96	24.96	24.96	24.95	22,346
May 10, 2024	24.94	24.99	24.99	24.99	24.94	175,333
May 09, 2024	24.94	24.94	24.94	24.98	24.94	78,392
May 08, 2024	24.93	24.97	24.97	24.97	24.93	32,153
May 07, 2024	24.93	24.98	24.98	24.98	24.93	3.14M
May 06, 2024	24.93	24.94	24.94	24.95	24.93	25,150
May 03, 2024	24.93	24.93	24.93	24.97	24.93	99,060
May 02, 2024	24.92	24.94	24.94	25	24.92	3.07M
May 01, 2024	24.92	24.93	24.93	24.93	24.91	48,017
April 30, 2024	24.91	24.93	24.93	24.93	24.91	624,246
April 29, 2024	24.91	24.94	24.94	24.94	24.91	32,952
April 26, 2024	24.91	24.91	24.91	24.92	24.91	129,000
April 25, 2024	24.9	24.9	24.9	24.91	24.9	81,808
April 24, 2024	24.92	24.89	24.89	24.93	24.89	833,967
April 23, 2024	25.11	25.12	24.89	25.14	25.11	187,625
April 22, 2024	25.11	25.11	24.88	25.13	25.1	1.44M
April 19, 2024	25.1	25.1	24.87	25.12	25.1	52,494
April 18, 2024	25.1	25.11	24.88	25.11	25.1	271,520
April 17, 2024	25.09	25.1	24.87	25.11	25.09	1.25M
April 16, 2024	25.09	25.09	24.86	25.12	25.08	898,925
April 15, 2024	22.9	22.91	22.7	22.95	22.89	34,200
April 12, 2024	22.85	22.74	22.53	22.9	22.72	29,683
April 11, 2024	22.7	22.8	22.59	22.81	22.65	124,250
April 10, 2024	22.75	22.75	22.54	22.75	22.69	56,016
April 09, 2024	22.73	22.66	22.45	22.73	22.58	134,904
April 08, 2024	22.72	22.71	22.5	22.8	22.7	14,241
April 05, 2024	22.7	22.71	22.5	22.75	22.7	10,257
April 04, 2024	22.79	22.68	22.47	22.83	22.64	51,062
April 03, 2024	22.65	22.65	22.44	22.65	22.52	83,320
April 02, 2024	22.59	22.63	22.42	22.68	22.59	34,000
April 01, 2024	22.51	22.59	22.38	22.59	22.51	14,585
March 28, 2024	22.56	22.57	22.36	22.64	22.56	12,751
March 27, 2024	22.45	22.52	22.31	22.58	22.45	219,834
March 26, 2024	22.5	22.47	22.26	22.55	22.3	21,485
March 25, 2024	22.26	22.45	22.24	22.45	22.21	192,188
March 22, 2024	22.12	22.18	21.98	22.27	22.12	39,282
March 21, 2024	22.07	22.18	21.98	22.21	22.07	62,839
March 20, 2024	22.05	21.99	21.79	22.05	21.9	2,753
March 19, 2024	21.82	21.85	21.65	22.06	21.82	10,500
March 18, 2024	21.85	21.9	21.7	21.97	21.85	1,100
March 15, 2024	21.61	21.96	21.76	21.96	21.61	600
March 14, 2024	21.99	21.97	21.77	21.99	21.81	2,468
March 13, 2024	22.05	21.96	21.76	22.06	21.92	11,976
March 12, 2024	21.72	21.91	21.71	22	21.72	7,050
March 11, 2024	21.67	21.87	21.67	21.89	21.67	56,305
March 08, 2024	21.75	21.67	21.47	21.77	21.61	27,732
March 07, 2024	21.78	22.01	21.81	22.05	21.65	11,008
March 06, 2024	22.09	21.8	21.6	22.09	21.8	18,903
March 05, 2024	22	22	21.8	22.02	21.74	13,541
March 04, 2024	21.75	21.98	21.78	22.14	21.6	78,599
March 01, 2024	21.5	21.62	21.42	21.95	21.5	2,700
February 29, 2024	21.23	21.5	21.3	21.5	21.19	22,585
February 28, 2024	20.71	21.11	20.91	21.11	20.71	7,750

Royal Bank of Canada (RY-PZ.TO) TSX