RY - Royal Bank of Canada

NYSE - Nasdaq Cours en temps réel. Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 mai 202065,5666,1564,3464,6764,67644 364
28 mai 202067,2167,3265,7566,2566,251 245 500
27 mai 202063,3467,3463,2666,9766,972 295 000
26 mai 202060,9763,8260,8963,7863,782 556 400
22 mai 202059,7759,8158,4558,8758,871 392 800
21 mai 202061,6261,7859,9359,9859,981 329 300
20 mai 202060,9262,4060,9161,8761,871 474 700
19 mai 202061,3061,3259,7060,0360,031 607 800
18 mai 202060,6061,9660,2061,6461,641 129 600
15 mai 202058,5859,3858,2458,7458,741 098 800
14 mai 202057,9759,6157,1159,5359,531 927 900
13 mai 202060,4160,5458,1458,5258,521 535 500
12 mai 202061,8862,2760,3260,3460,341 015 000
11 mai 202060,6461,9060,5061,7261,721 139 800
08 mai 202061,0361,5060,6361,3361,33985 400
07 mai 202060,4061,1160,0660,1760,17957 000
06 mai 202060,8260,8959,5059,7959,79932 100
05 mai 202061,2661,4860,0660,2360,231 022 800
04 mai 202059,5360,4159,1260,3360,331 156 600
01 mai 202060,4360,4359,6060,0560,051 301 100
30 avr. 202062,4262,8661,4261,5961,591 339 500
29 avr. 202062,6963,7862,6063,6563,651 623 600
28 avr. 202061,8062,2861,0861,5061,501 304 600
27 avr. 202059,8860,7158,9760,4860,481 093 500
24 avr. 202058,7058,9657,8258,8858,88963 600
23 avr. 202058,9559,4658,3958,4258,421 086 700
22 avr. 202059,4459,5858,2058,4358,431 410 300
22 avr. 20200.76 Dividende
21 avr. 202059,9960,9159,0759,1258,362 463 400
20 avr. 202060,9362,6060,3861,3660,571 441 100
17 avr. 202061,4262,4460,5862,3361,531 531 100
16 avr. 202060,5160,9258,9658,9758,211 611 600
15 avr. 202061,0661,5260,1760,5659,781 344 700
14 avr. 202063,1963,5161,7562,6461,831 268 300
13 avr. 202063,2863,2961,2862,1461,341 652 100
09 avr. 202063,3164,2162,2363,1162,301 387 400
08 avr. 202061,9762,6960,6162,4061,601 408 200
07 avr. 202063,4364,2561,2461,2560,461 614 400
06 avr. 202060,3061,0359,7560,7860,001 312 800
03 avr. 202058,7559,2957,4157,9757,221 089 900
02 avr. 202058,1460,7858,1458,9958,231 352 000
01 avr. 202059,1159,7358,2458,5057,751 847 200
31 mars 202059,2562,1258,7161,5560,761 721 400
30 mars 202058,7659,9656,8459,8459,071 829 500
27 mars 202059,2560,5157,8158,9858,222 286 700
26 mars 202060,4663,5260,2961,4660,672 873 100
25 mars 202057,5062,7156,7359,6858,913 389 000
24 mars 202053,0656,4252,0056,3655,643 120 800
23 mars 202053,6654,2749,5549,6148,973 623 900
20 mars 202057,7758,9754,3554,5153,812 844 400
19 mars 202054,8456,8853,6456,6355,901 726 700
18 mars 202059,0259,8553,8955,9355,212 647 800
17 mars 202060,4465,2059,2462,4361,632 087 500
16 mars 202056,4161,7256,1959,8959,121 931 600
13 mars 202060,7265,0559,6864,7263,892 692 100
12 mars 202059,5159,5156,0857,1856,442 584 100
11 mars 202065,8666,2163,7963,9163,093 020 700
10 mars 202067,5767,9965,0267,2866,422 150 300
09 mars 202067,1269,2565,2265,4164,572 899 600
06 mars 202072,7873,5072,1772,6971,763 054 300
05 mars 202074,3274,7273,7774,3173,352 158 700
04 mars 202076,3776,7274,9375,6174,642 573 800
03 mars 202077,1077,5375,1075,2074,232 811 400
02 mars 202074,4176,8173,9876,7475,752 726 400
28 févr. 202074,1775,0473,3374,4773,513 452 600
27 févr. 202077,0577,2475,6075,9975,013 326 800
26 févr. 202080,1280,4478,0778,0977,091 587 800
25 févr. 202081,4781,4779,6479,7978,761 888 600
24 févr. 202080,8781,7180,4481,4180,361 219 100
21 févr. 202082,0282,7481,9282,6281,561 294 200
20 févr. 202081,4181,7281,2381,4080,35922 000
19 févr. 202081,7381,7381,3081,5280,47491 300
18 févr. 202081,3681,5381,0081,4080,35613 600
14 févr. 202081,7281,9981,4681,7180,66633 700
13 févr. 202081,2481,7581,1381,6180,56514 600
12 févr. 202081,4081,5581,1681,5380,48578 300
11 févr. 202081,0081,2380,8281,1480,10486 800
10 févr. 202080,4680,7080,2880,6679,62460 900
07 févr. 202080,4980,8280,3780,6579,61585 300
06 févr. 202080,7580,9580,5280,9279,881 042 300
05 févr. 202080,5080,6680,2480,4779,44860 800
04 févr. 202079,5780,2079,5780,1379,10757 000
03 févr. 202079,1979,4978,7778,7877,77587 100
31 janv. 202079,4279,5878,8678,9677,94906 000
30 janv. 202079,5780,1679,4180,1079,07744 900
29 janv. 202080,2680,5080,0580,1179,081 386 600
28 janv. 202080,0080,4479,8480,3479,31718 800
27 janv. 202079,3880,1779,1079,8978,86969 200
24 janv. 202080,9581,1780,2480,4879,45962 300
24 janv. 20201.05 Dividende
23 janv. 202081,0181,7380,8181,7379,641 030 700
22 janv. 202081,9081,9081,2281,2779,19652 600
21 janv. 202082,0882,0881,5981,6779,58785 700
17 janv. 202081,5781,7381,3681,5279,44884 200
16 janv. 202081,0081,6880,8881,4379,351 418 400
15 janv. 202080,5080,8080,3080,7178,651 794 600
14 janv. 202080,2380,6380,0680,4678,412 603 000
13 janv. 202079,9780,2479,6980,2378,181 211 900
10 janv. 202079,9780,1479,6279,8577,81607 700
09 janv. 202080,0080,0979,7079,8477,80573 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages