Royal Bank of Canada RY
TSX · Kanada · Finans
CAD 279,94-3,34 (-%1,18)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 279,94 | -%1,18 | CAD 283,16 | CAD 283,35 | CAD 279,37 | 2,56M |
| 2026-09-29 | CAD 283,28 | -%0,63 | CAD 283,78 | CAD 284,96 | CAD 282,41 | 2,74M |
| 2026-09-28 | CAD 285,07 | -%0,20 | CAD 285,64 | CAD 286,92 | CAD 284,25 | 3,26M |
| 2026-09-25 | CAD 285,63 | +%1,25 | CAD 283,20 | CAD 286,19 | CAD 283,06 |
| 2,39M |
| 2026-09-24 | CAD 282,11 | +%0,27 | CAD 280,82 | CAD 282,92 | CAD 280,16 | 2,41M |
| 2026-09-23 | CAD 281,35 | -%2,03 | CAD 285,76 | CAD 286,77 | CAD 281,11 | 3,24M |
| 2026-09-22 | CAD 287,17 | -%0,85 | CAD 289,90 | CAD 290,56 | CAD 285,05 | 1,61M |
| 2026-09-21 | CAD 289,64 | +%1,82 | CAD 286,03 | CAD 289,72 | CAD 286,03 | 1,58M |
| 2026-09-18 | CAD 284,45 | -%0,17 | CAD 284,41 | CAD 285,05 | CAD 282,05 | 7,90M |
| 2026-09-17 | CAD 284,93 | +%0,66 | CAD 285,14 | CAD 286,77 | CAD 283,11 | 2,74M |
| 2026-09-16 | CAD 283,06 | -%0,40 | CAD 284,39 | CAD 286,40 | CAD 280,82 | 2,58M |
| 2026-09-15 | CAD 284,21 | -%0,34 | CAD 284,57 | CAD 285,05 | CAD 281,34 | 1,63M |
| 2026-09-14 | CAD 285,19 | %0,00 | CAD 285,81 | CAD 287,28 | CAD 284,07 | 2,32M |
| 2026-09-11 | CAD 285,20 | +%0,08 | CAD 287,49 | CAD 288,40 | CAD 283,23 | 1,62M |
| 2026-09-10 | CAD 284,98 | -%0,21 | CAD 285,15 | CAD 286,82 | CAD 283,52 | 2,06M |
| 2026-09-09 | CAD 285,59 | -%0,91 | CAD 286,48 | CAD 287,00 | CAD 283,59 | 2,13M |
| 2026-09-08 | CAD 288,21 | -%1,12 | CAD 289,79 | CAD 290,50 | CAD 287,75 | 2,13M |
| 2026-09-04 | CAD 291,48 | -%0,30 | CAD 292,47 | CAD 293,87 | CAD 290,66 | 1,19M |
| 2026-09-03 | CAD 292,37 | +%1,56 | CAD 288,65 | CAD 292,90 | CAD 288,00 | 2,21M |
| 2026-09-02 | CAD 287,89 | +%1,69 | CAD 282,60 | CAD 287,90 | CAD 282,60 | 5,08M |
| 2026-09-01 | CAD 283,11 | -%0,10 | CAD 282,27 | CAD 284,37 | CAD 280,52 | 2,66M |
| 2026-08-31 | CAD 283,40 | -%0,27 | CAD 283,25 | CAD 285,86 | CAD 281,77 | 3,63M |
| 2026-08-28 | CAD 284,17 | +%0,25 | CAD 284,00 | CAD 286,11 | CAD 282,87 | 3,15M |
| 2026-08-27 | CAD 283,47 | -%1,61 | CAD 286,08 | CAD 287,73 | CAD 279,71 | 3,28M |
| 2026-08-26 | CAD 288,11 | +%0,52 | CAD 286,10 | CAD 289,25 | CAD 286,10 | 2,67M |
| 2026-08-25 | CAD 286,63 | +%1,42 | CAD 282,58 | CAD 287,18 | CAD 281,72 | 1,75M |
| 2026-08-24 | CAD 282,62 | +%0,09 | CAD 280,46 | CAD 284,96 | CAD 277,51 | 2,20M |
| 2026-08-21 | CAD 282,37 | -%0,34 | CAD 283,70 | CAD 285,75 | CAD 281,68 | 2,53M |
| 2026-08-20 | CAD 283,33 | -%1,25 | CAD 285,87 | CAD 286,00 | CAD 281,30 | 2,89M |
| 2026-08-19 | CAD 286,92 | -%3,15 | CAD 296,51 | CAD 297,00 | CAD 286,39 | 4,85M |
| 2026-08-18 | CAD 296,26 | -%1,28 | CAD 299,70 | CAD 300,00 | CAD 293,20 | 2,14M |
| 2026-08-17 | CAD 300,09 | -%0,20 | CAD 299,00 | CAD 302,35 | CAD 299,00 | 2,23M |
| 2026-08-14 | CAD 300,70 | +%0,42 | CAD 299,30 | CAD 300,70 | CAD 298,28 | 1,78M |
| 2026-08-13 | CAD 299,45 | +%0,64 | CAD 298,50 | CAD 300,70 | CAD 297,11 | 3,29M |
| 2026-08-12 | CAD 297,56 | +%1,51 | CAD 293,56 | CAD 297,80 | CAD 292,51 | 3,28M |
| 2026-08-11 | CAD 293,12 | -%0,33 | CAD 295,24 | CAD 296,95 | CAD 292,88 | 2,55M |
| 2026-08-10 | CAD 294,09 | -%0,17 | CAD 294,31 | CAD 296,92 | CAD 293,50 | 3,92M |
| 2026-08-07 | CAD 294,59 | -%0,66 | CAD 296,00 | CAD 296,73 | CAD 292,51 | 2,65M |
| 2026-08-06 | CAD 296,56 | +%0,21 | CAD 297,00 | CAD 298,13 | CAD 294,66 | 2,43M |
| 2026-08-05 | CAD 295,95 | +%0,85 | CAD 293,25 | CAD 297,97 | CAD 292,00 | 3,38M |
| 2026-08-04 | CAD 293,47 | +%0,02 | CAD 296,30 | CAD 296,60 | CAD 293,30 | 4,02M |
| 2026-07-31 | CAD 293,41 | -%0,33 | CAD 294,74 | CAD 296,11 | CAD 293,41 | 2,56M |
| 2026-07-30 | CAD 294,37 | +%1,39 | CAD 293,17 | CAD 295,06 | CAD 292,00 | 1,93M |
| 2026-07-29 | CAD 290,34 | -%3,03 | CAD 298,03 | CAD 298,85 | CAD 289,17 | 6,00M |
| 2026-07-28 | CAD 299,40 | +%1,11 | CAD 294,70 | CAD 300,00 | CAD 292,77 | 6,01M |
| 2026-07-27 | CAD 296,11 | +%0,37 | CAD 293,50 | CAD 296,11 | CAD 292,80 | 3,63M |
| 2026-07-24 | CAD 295,01 | +%0,46 | CAD 294,50 | CAD 295,99 | CAD 293,39 | 2,30M |
| 2026-07-23 | CAD 293,67 | -%1,44 | CAD 295,32 | CAD 295,70 | CAD 291,65 | 3,56M |
| 2026-07-22 | CAD 297,95 | +%0,07 | CAD 296,61 | CAD 299,40 | CAD 295,70 | 4,06M |
| 2026-07-21 | CAD 297,74 | +%0,67 | CAD 297,00 | CAD 298,22 | CAD 294,95 | 5,52M |
| 2026-07-20 | CAD 295,77 | -%2,11 | CAD 302,45 | CAD 303,10 | CAD 295,77 | 4,63M |
| 2026-07-17 | CAD 302,13 | -%0,34 | CAD 300,49 | CAD 304,81 | CAD 299,21 | 2,67M |
| 2026-07-16 | CAD 303,16 | -%0,84 | CAD 305,65 | CAD 306,38 | CAD 302,26 | 3,48M |
| 2026-07-15 | CAD 305,74 | +%1,59 | CAD 301,44 | CAD 305,98 | CAD 301,20 | 3,54M |
| 2026-07-14 | CAD 300,95 | +%1,04 | CAD 297,50 | CAD 301,56 | CAD 297,16 | 4,14M |
| 2026-07-13 | CAD 297,86 | -%0,32 | CAD 298,64 | CAD 300,20 | CAD 295,75 | 2,92M |
| 2026-07-10 | CAD 298,81 | +%1,00 | CAD 296,05 | CAD 299,29 | CAD 295,05 | 2,27M |
| 2026-07-09 | CAD 295,84 | +%1,45 | CAD 292,45 | CAD 296,17 | CAD 292,44 | 4,07M |
| 2026-07-08 | CAD 291,62 | -%1,77 | CAD 295,23 | CAD 296,12 | CAD 289,98 | 4,53M |
| 2026-07-07 | CAD 296,88 | +%0,54 | CAD 295,57 | CAD 297,49 | CAD 294,37 | 4,53M |
| 2026-07-06 | CAD 295,29 | +%1,69 | CAD 290,92 | CAD 295,53 | CAD 290,77 | 4,92M |
| 2026-07-03 | CAD 290,38 | -%0,02 | CAD 290,20 | CAD 292,05 | CAD 289,75 | 1,64M |
| 2026-07-02 | CAD 290,43 | -%1,11 | CAD 296,00 | CAD 296,91 | CAD 288,58 | 4,80M |
| 2026-06-30 | CAD 293,68 | +%0,96 | CAD 291,77 | CAD 294,32 | CAD 291,06 | 2,47M |
| 2026-06-29 | CAD 290,88 | +%1,00 | CAD 288,22 | CAD 291,09 | CAD 287,61 | 3,13M |
| 2026-06-26 | CAD 288,01 | -%0,38 | CAD 288,68 | CAD 289,50 | CAD 286,16 | 2,35M |
| 2026-06-25 | CAD 289,12 | +%0,38 | CAD 288,57 | CAD 290,70 | CAD 288,04 | 2,11M |
| 2026-06-24 | CAD 288,03 | -%0,13 | CAD 289,43 | CAD 289,82 | CAD 286,73 | 3,04M |
| 2026-06-23 | CAD 288,41 | +%0,56 | CAD 285,60 | CAD 288,75 | CAD 284,51 | 2,59M |
| 2026-06-22 | CAD 286,80 | +%0,96 | CAD 283,99 | CAD 287,69 | CAD 283,99 | 3,02M |
| 2026-06-19 | CAD 284,08 | -%0,36 | CAD 287,05 | CAD 287,68 | CAD 283,87 | 5,62M |
| 2026-06-18 | CAD 285,10 | +%0,66 | CAD 284,31 | CAD 286,31 | CAD 283,38 | 2,45M |
| 2026-06-17 | CAD 283,23 | +%0,61 | CAD 282,11 | CAD 284,71 | CAD 282,00 | 2,79M |
| 2026-06-16 | CAD 281,51 | +%1,10 | CAD 279,87 | CAD 281,65 | CAD 278,82 | 2,15M |
| 2026-06-15 | CAD 278,46 | -%0,17 | CAD 281,73 | CAD 282,00 | CAD 276,20 | 2,26M |
| 2026-06-12 | CAD 278,93 | +%0,36 | CAD 279,00 | CAD 281,78 | CAD 278,10 | 2,46M |
| 2026-06-11 | CAD 277,93 | +%0,79 | CAD 277,45 | CAD 278,95 | CAD 274,78 | 2,41M |
| 2026-06-10 | CAD 275,76 | -%0,09 | CAD 275,24 | CAD 278,35 | CAD 275,13 | 2,32M |
| 2026-06-09 | CAD 276,01 | +%1,24 | CAD 273,42 | CAD 277,09 | CAD 272,92 | 2,53M |
| 2026-06-08 | CAD 272,63 | +%0,75 | CAD 271,76 | CAD 273,64 | CAD 271,33 | 2,65M |
| 2026-06-05 | CAD 270,60 | -%0,13 | CAD 270,11 | CAD 272,35 | CAD 269,39 | 2,12M |
| 2026-06-04 | CAD 270,94 | +%1,93 | CAD 266,61 | CAD 271,69 | CAD 266,61 | 2,24M |
| 2026-06-03 | CAD 265,81 | +%0,47 | CAD 263,27 | CAD 266,74 | CAD 263,00 | 2,26M |
| 2026-06-02 | CAD 264,56 | +%1,33 | CAD 260,00 | CAD 264,72 | CAD 260,00 | 3,04M |
| 2026-06-01 | CAD 261,09 | -%1,27 | CAD 262,10 | CAD 263,61 | CAD 259,69 | 2,82M |
| 2026-05-29 | CAD 264,44 | +%1,50 | CAD 261,35 | CAD 264,44 | CAD 257,96 | 5,49M |
| 2026-05-28 | CAD 260,54 | -%0,42 | CAD 259,38 | CAD 263,13 | CAD 257,60 | 3,22M |
| 2026-05-27 | CAD 261,64 | -%0,26 | CAD 261,98 | CAD 264,15 | CAD 260,67 | 2,88M |
| 2026-05-26 | CAD 262,33 | -%0,69 | CAD 262,61 | CAD 264,53 | CAD 260,45 | 3,79M |
| 2026-05-25 | CAD 264,15 | +%0,83 | CAD 263,99 | CAD 265,10 | CAD 263,19 | 847,20K |