U.S. markets close in 3 hours 19 minutes

Royal Bank of Canada (RY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
105.57-0.27 (-0.26%)
A partir del 12:40PM EDT. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 2024105.48106.38105.45105.57105.57169,411
20 may 2024106.79107.20105.84105.84105.84328,000
17 may 2024106.15106.87105.77106.79106.791,492,600
16 may 2024105.32106.49105.18105.99105.99812,700
15 may 2024104.55105.52104.22105.49105.49606,100
14 may 2024104.99105.00103.92104.30104.30593,200
13 may 2024103.50104.71103.30104.61104.61561,500
10 may 2024103.48104.08103.18103.21103.21540,100
09 may 2024102.10103.11101.96103.09103.09618,600
08 may 2024100.62101.98100.32101.85101.85564,900
07 may 2024102.00102.12100.89101.02101.02634,500
06 may 2024101.84102.04100.96101.82101.821,596,000
03 may 2024100.11101.3199.99101.17101.172,470,600
02 may 202498.0499.3497.7299.2299.221,936,700
01 may 202496.9898.2996.5297.3897.38534,600
30 abr 202497.1897.9696.7496.8396.83799,500
29 abr 202498.3198.6797.6097.9997.99575,700
26 abr 202497.9798.4597.6098.1698.16502,500
25 abr 202496.4497.9795.8497.6897.68649,100
24 abr 202498.7998.8196.8297.2797.273,537,100
24 abr 20241.01 Dividendo
23 abr 202499.49100.2599.2699.8598.841,954,000
22 abr 202498.3899.3298.0799.2098.203,192,900
19 abr 202497.0098.1296.7397.8696.87882,500
18 abr 202496.7397.7096.4396.9095.92675,600
17 abr 202496.5697.9396.1396.7895.80821,000
16 abr 202497.3397.4296.2096.4095.42911,300
15 abr 202499.2999.7297.5097.9296.93583,600
12 abr 202499.4699.8898.1498.5397.53826,500
11 abr 2024100.88100.9599.56100.3699.34822,500
10 abr 2024101.49101.49100.20100.9499.921,374,100
09 abr 2024103.30103.88101.84102.78101.74831,800
08 abr 2024102.35103.08102.21103.05102.01771,900
05 abr 2024101.00102.54100.70102.34101.30784,700
04 abr 2024101.11102.32100.51100.9899.962,542,800
03 abr 202499.49100.7299.36100.2699.251,741,500
02 abr 202499.90100.0099.2499.6198.601,757,100
01 abr 2024100.88101.0099.83100.3099.29566,300
28 mar 2024100.40101.26100.20100.8899.86594,600
27 mar 202499.11100.4099.11100.4099.38591,900
26 mar 202499.4399.7599.0499.1598.15529,400
25 mar 202499.55100.1199.3999.4298.417,056,000
22 mar 2024100.88101.0699.3199.3898.37458,300
21 mar 2024100.51101.50100.35100.8899.86670,600
20 mar 202498.43100.4798.23100.4099.38608,100
19 mar 202499.1799.4598.7798.8197.81687,600
18 mar 202499.4099.5698.5699.2798.27483,700
15 mar 202499.6899.9498.7699.3498.34672,700
14 mar 2024100.94101.1899.1999.7698.751,030,700
13 mar 2024100.70101.44100.64101.08100.06610,800
12 mar 2024100.00100.7999.34100.6099.58714,700
11 mar 202498.99100.1298.69100.0399.02549,100
08 mar 202499.7099.8199.0399.3398.33382,500
07 mar 202498.7799.4098.6299.4098.39656,900
06 mar 202498.6299.1497.8898.2397.24835,900
05 mar 202497.1198.2597.0497.9696.971,459,400
04 mar 202497.0097.6896.7797.1896.202,146,300
01 mar 202497.1697.9396.5697.3396.35754,800
29 feb 202496.8397.2596.0897.0896.101,474,900
28 feb 202496.9298.1896.3996.4695.48898,100
27 feb 202497.3997.9096.4696.9295.941,602,800
26 feb 202498.4899.0697.7897.9796.981,036,600
23 feb 202498.4698.9798.3198.6697.66434,100
22 feb 202498.0798.7497.8998.1497.151,061,700
21 feb 202498.1298.1897.3597.6896.691,232,900
20 feb 202497.3098.6697.1398.0297.031,365,300
16 feb 202497.6898.7297.5897.8396.841,103,900
15 feb 202497.1698.5596.9297.9796.981,057,700
14 feb 202495.1996.7995.1996.7795.79581,700
13 feb 202496.7896.9793.9794.7093.741,260,700
12 feb 202497.4897.9497.0497.7696.771,673,600
09 feb 202496.8097.5096.5297.3496.361,163,500
08 feb 202496.9497.0395.6496.7695.781,208,500
07 feb 202497.0197.3196.4097.0396.05815,100
06 feb 202496.4897.1696.2696.9495.96371,800
05 feb 202497.0397.1996.0096.4495.462,146,000
02 feb 202497.6597.7996.7997.4496.45523,200
01 feb 202497.6198.2597.1598.2097.21900,500
31 ene 202499.2099.7897.2697.6196.62825,500
30 ene 202498.9699.4298.2799.2898.28727,300
29 ene 202498.6899.0197.9698.9997.99488,300
26 ene 202498.2499.0198.2198.8597.85481,800
25 ene 202498.2798.4297.4498.2197.227,576,900
24 ene 202498.8999.2597.6097.8396.842,970,300
23 ene 202498.9599.5198.8199.2798.272,198,100
22 ene 202499.6299.8598.5898.9597.952,630,300
19 ene 202498.4899.8297.6599.6298.61691,200
18 ene 202498.1098.5297.7598.1797.18555,900
17 ene 202497.5197.9696.6997.4896.49585,000
16 ene 202497.8198.4097.4398.3597.36703,100
12 ene 2024100.07100.4098.5598.5697.56705,700
11 ene 2024100.24100.6298.8199.5598.54841,000
10 ene 2024101.03101.31100.01100.6599.631,410,800
09 ene 2024100.52101.33100.09100.9999.971,757,200
08 ene 2024100.58101.40100.19101.31100.291,105,000
05 ene 2024100.26101.36100.03100.7599.731,213,200
04 ene 2024100.00101.0799.96100.1799.161,614,100
03 ene 2024100.00100.3099.36100.0199.00682,500
02 ene 2024100.05100.8099.86100.4999.47703,400
29 dic 2023101.19101.79100.97101.13100.11428,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...