The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Royal Bank of Canada

  • RY
  • TSX
  • Financial Services
  • Latest 80.09
  • Currency C$
  • Change 0.89
  • Percent Change 1.124 %
  • Volume 2,136,567
  • Tue Oct 21, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 80.09 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 80.30 79.20 79.87 80.09 2,136,567
Oct 20 79.48 78.55 79.24 79.20 1,845,197
Oct 17 79.09 77.67 78.23 78.82 2,947,557
Oct 16 78.31 75.25 75.80 77.34 3,904,134
Oct 15 78.48 76.04 78.08 77.26 3,897,614
Oct 14 79.60 78.11 79.24 78.79 2,885,085
Oct 10 80.63 79.57 80.12 79.64 2,922,928
Oct 9 81.19 80.09 80.98 80.75 2,791,702
Oct 8 81.09 79.69 79.90 80.99 2,879,510
Oct 7 80.58 79.50 79.80 79.67 2,165,902
Oct 6 80.95 80.08 80.35 80.09 1,787,174
Oct 3 80.43 79.71 79.80 80.02 2,583,565
Oct 2 79.79 78.59 79.62 79.67 2,526,283
Oct 1 80.34 79.52 80.25 79.64 2,092,771
Sep 30 80.76 79.12 79.49 80.05 2,683,829
Sep 29 80.04 79.09 80.00 79.57 2,458,850
Sep 26 80.84 79.10 79.66 80.44 2,150,532
Sep 25 81.03 79.45 81.01 79.78 2,823,234
Sep 24 81.85 80.70 81.63 81.22 2,324,294
Sep 23 81.87 81.33 81.41 81.51 1,173,704
Sep 22 82.25 81.41 81.92 81.62 1,781,430
Sep 19 83.11 81.80 82.96 81.80 7,305,579
Sep 18 83.20 82.54 82.67 83.11 1,322,166
Sep 17 82.77 82.18 82.50 82.46 1,807,592
Sep 16 82.65 81.75 81.76 82.30 2,304,711
Sep 15 82.22 81.70 82.00 81.88 1,478,821
Sep 12 82.27 81.70 81.95 82.16 1,695,825
Sep 11 82.18 81.13 81.25 81.86 2,420,518
Sep 10 81.39 80.91 81.25 81.24 1,190,950
Sep 9 81.68 80.64 80.89 81.21 2,187,493
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.