Quotes and Market Data
Find a quote
ROYAL BANK OF CANADA
172.09 Down -0.24 (-0.14 %)
Delayed : 2024/10/29 12:06:08
- Previous close $172.33
- Opening $172.00
- Price Ask $172.11
- Price Bid $172.11
- Size Bid 2
- Size Ask 3
- Today High $172.94
- Today Low $171.90
- 52 Weeks High $175.04
- 52 Weeks Low $109.24
- Volume 2,081,438
Fundamentals
- P/E Ratio : 15.26
- Earnings/Share : 4.05
- Dividends/Share : $1.42
- Current Div. Yield : 3.30
- Market Cap (M) : 243,753.17
- Shares Out (M) : 1,414.46
- Exchange : XTSE
- Ex Dividend Date : 2024/10/24
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
12:06 PM | $172.11 | Up $0.05 | $172.11 | $172.09 | 200 |
12:05 PM | $172.06 | Down $ -0.04 | $172.10 | $172.06 | 1,900 |
12:04 PM | $172.10 | Down $ -0.02 | $172.15 | $172.10 | 2,500 |
12:03 PM | $172.12 | Up $0.00 | $172.13 | $172.07 | 4,300 |
12:02 PM | $172.12 | Down $ -0.03 | $172.13 | $172.12 | 200 |
12:01 PM | $172.15 | Down $ -0.06 | $172.21 | $172.14 | 2,100 |
12:00 PM | $172.21 | Up $0.02 | $172.28 | $172.17 | 3,800 |
11:59 AM | $172.19 | Down $ -0.06 | $172.22 | $172.19 | 900 |
11:58 AM | $172.25 | Up $0.05 | $172.25 | $172.21 | 1,000 |
11:57 AM | $172.20 | Up $0.00 | $172.20 | $172.20 | 300 |
11:56 AM | $172.20 | Down $ -0.03 | $172.25 | $172.20 | 1,100 |
11:55 AM | $172.23 | Up $0.01 | $172.26 | $172.23 | 700 |
11:54 AM | $172.22 | Up $0.01 | $172.25 | $172.17 | 2,700 |
11:53 AM | $172.21 | Down $ -0.02 | $172.25 | $172.17 | 2,000 |
11:52 AM | $172.23 | Up $0.01 | $172.26 | $172.20 | 2,000 |
11:51 AM | $172.22 | Down $ -0.03 | $172.28 | $172.22 | 1,900 |
11:50 AM | $172.25 | Down $ -0.04 | $172.28 | $172.22 | 2,100 |
11:49 AM | $172.29 | Down $ -0.02 | $172.31 | $172.29 | 600 |
11:48 AM | $172.31 | Down $ -0.06 | $172.33 | $172.31 | 500 |
11:47 AM | $172.37 | Up $0.03 | $172.39 | $172.37 | 600 |
11:46 AM | $172.34 | Down $ -0.01 | $172.37 | $172.34 | 1,100 |
11:45 AM | $172.35 | Down $ -0.01 | $172.35 | $172.34 | 800 |
11:44 AM | $172.36 | Up $0.00 | $172.36 | $172.36 | 100 |
11:43 AM | $172.36 | Up $0.02 | $172.36 | $172.32 | 500 |
11:42 AM | $172.34 | Up $0.03 | $172.35 | $172.33 | 500 |
11:41 AM | $172.31 | Up $0.01 | $172.31 | $172.30 | 200 |
11:40 AM | $172.30 | Down $ -0.03 | $172.34 | $172.30 | 500 |
11:39 AM | $172.33 | Down $ -0.06 | $172.38 | $172.29 | 1,400 |
11:38 AM | $172.39 | Up $0.03 | $172.39 | $172.36 | 1,000 |
11:37 AM | $172.36 | Up $0.04 | $172.36 | $172.32 | 900 |
11:36 AM | $172.32 | Up $0.10 | $172.32 | $172.25 | 1,300 |
11:35 AM | $172.22 | Down $ -0.04 | $172.25 | $172.20 | 900 |
11:34 AM | $172.26 | Up $0.01 | $172.26 | $172.23 | 2,300 |
11:33 AM | $172.25 | Down $ -0.03 | $172.29 | $172.25 | 1,700 |
11:32 AM | $172.28 | Up $0.00 | $172.31 | $172.28 | 3,300 |
11:31 AM | $172.28 | Up $0.08 | $172.28 | $172.18 | 3,400 |
11:30 AM | $172.20 | Up $0.06 | $172.20 | $172.15 | 2,800 |
11:29 AM | $172.14 | Up $0.00 | $172.16 | $172.14 | 900 |
11:28 AM | $172.14 | Up $0.08 | $172.14 | $172.08 | 3,500 |
11:27 AM | $172.06 | Up $0.05 | $172.10 | $172.04 | 5,000 |
11:26 AM | $172.01 | Up $0.03 | $172.01 | $171.99 | 600 |
11:25 AM | $171.98 | Up $0.07 | $171.98 | $171.94 | 1,900 |
11:24 AM | $171.91 | Down $ -0.05 | $171.95 | $171.91 | 600 |
11:23 AM | $171.96 | Down $ -0.06 | $172.03 | $171.96 | 1,300 |
11:22 AM | $172.02 | Up $0.01 | $172.04 | $172.02 | 300 |
11:21 AM | $172.01 | Up $0.02 | $172.01 | $171.99 | 1,100 |
11:20 AM | $171.99 | Down $ -0.08 | $172.06 | $171.99 | 800 |
11:19 AM | $172.07 | Down $ -0.03 | $172.11 | $172.07 | 1,200 |
11:18 AM | $172.10 | Down $ -0.05 | $172.13 | $172.10 | 1,300 |
11:17 AM | $172.15 | Down $ -0.07 | $172.21 | $172.13 | 900 |
11:16 AM | $172.22 | Up $0.03 | $172.23 | $172.20 | 1,000 |
11:15 AM | $172.19 | Up $0.00 | $172.22 | $172.17 | 2,800 |
11:14 AM | $172.19 | Up $0.07 | $172.22 | $172.14 | 2,100 |
11:13 AM | $172.12 | Down $ -0.01 | $172.13 | $172.10 | 1,200 |
11:12 AM | $172.13 | Down $ -0.01 | $172.15 | $172.13 | 2,400 |
11:11 AM | $172.14 | Down $ -0.03 | $172.17 | $172.14 | 2,000 |
11:10 AM | $172.17 | Up $0.12 | $172.17 | $171.97 | 7,100 |
11:09 AM | $172.05 | Down $ -0.03 | $172.10 | $172.05 | 3,900 |
11:08 AM | $172.08 | Down $ -0.08 | $172.15 | $172.08 | 3,200 |
11:07 AM | $172.16 | Down $ -0.01 | $172.20 | $172.14 | 2,000 |
11:06 AM | $172.17 | Down $ -0.01 | $172.21 | $172.16 | 2,200 |
11:05 AM | $172.18 | Up $0.11 | $172.18 | $172.10 | 3,500 |
11:04 AM | $172.07 | Down $ -0.02 | $172.07 | $172.07 | 400 |
11:03 AM | $172.09 | Up $0.02 | $172.09 | $172.02 | 700 |
11:02 AM | $172.07 | Up $0.01 | $172.07 | $172.04 | 600 |
11:01 AM | $172.06 | Down $ -0.09 | $172.16 | $172.06 | 5,200 |
11:00 AM | $172.15 | Up $0.05 | $172.15 | $172.06 | 2,600 |
10:59 AM | $172.10 | Down $ -0.07 | $172.15 | $172.10 | 1,300 |
10:58 AM | $172.17 | Up $0.01 | $172.17 | $172.12 | 800 |
10:57 AM | $172.16 | Up $0.04 | $172.16 | $172.14 | 400 |
10:56 AM | $172.12 | Up $0.07 | $172.12 | $172.03 | 1,500 |
10:55 AM | $172.05 | Down $ -0.05 | $172.08 | $172.00 | 1,100 |
10:54 AM | $172.10 | Down $ -0.05 | $172.16 | $172.09 | 2,700 |
10:53 AM | $172.15 | Down $ -0.05 | $172.19 | $172.11 | 1,100 |
10:52 AM | $172.20 | Up $0.03 | $172.20 | $172.20 | 600 |
10:51 AM | $172.17 | Down $ -0.01 | $172.22 | $172.17 | 1,600 |
10:50 AM | $172.18 | Up $0.03 | $172.20 | $172.17 | 800 |
10:49 AM | $172.15 | Up $0.05 | $172.15 | $172.13 | 500 |
10:48 AM | $172.10 | Up $0.00 | $172.14 | $172.10 | 400 |
10:47 AM | $172.10 | Up $0.00 | $172.10 | $172.08 | 400 |
10:46 AM | $172.10 | Down $ -0.02 | $172.15 | $172.10 | 500 |
10:45 AM | $172.12 | Down $ -0.05 | $172.14 | $172.10 | 600 |
10:44 AM | $172.17 | Down $ -0.01 | $172.17 | $172.10 | 1,900 |
10:43 AM | $172.18 | Down $ -0.03 | $172.22 | $172.18 | 1,000 |
10:42 AM | $172.21 | Down $ -0.08 | $172.25 | $172.21 | 900 |
10:41 AM | $172.29 | Up $0.05 | $172.29 | $172.24 | 500 |
10:40 AM | $172.24 | Down $ -0.05 | $172.29 | $172.24 | 500 |
10:39 AM | $172.29 | Up $0.03 | $172.29 | $172.28 | 300 |
10:38 AM | $172.26 | Up $0.04 | $172.26 | $172.24 | 800 |
10:37 AM | $172.22 | Up $0.00 | $172.25 | $172.20 | 1,900 |
10:36 AM | $172.22 | Up $0.03 | $172.22 | $172.22 | 100 |
10:35 AM | $172.19 | Up $0.03 | $172.23 | $172.16 | 1,300 |
10:34 AM | $172.16 | Up $0.02 | $172.16 | $172.14 | 2,100 |
10:33 AM | $172.14 | Up $0.03 | $172.14 | $172.12 | 1,000 |
10:32 AM | $172.11 | Up $0.09 | $172.11 | $172.04 | 900 |
10:31 AM | $172.02 | Up $0.11 | $172.02 | $171.90 | 1,400 |
10:30 AM | $171.91 | Down $ -0.05 | $172.05 | $171.91 | 2,100 |
10:29 AM | $171.96 | Down $ -0.07 | $172.04 | $171.95 | 1,600 |
10:28 AM | $172.03 | Down $ -0.15 | $172.17 | $171.93 | 4,600 |
10:27 AM | $172.18 | Down $ -0.07 | $172.23 | $172.16 | 800 |
10:26 AM | $172.25 | Down $ -0.07 | $172.36 | $172.25 | 1,900 |
10:25 AM | $172.32 | Down $ -0.03 | $172.39 | $172.32 | 1,400 |
10:24 AM | $172.35 | Up $0.02 | $172.41 | $172.35 | 1,700 |
10:23 AM | $172.33 | Up $0.16 | $172.33 | $172.18 | 4,000 |
10:22 AM | $172.17 | Up $0.01 | $172.17 | $172.15 | 400 |
10:21 AM | $172.16 | Down $ -0.04 | $172.20 | $172.16 | 800 |
10:20 AM | $172.20 | Down $ -0.09 | $172.27 | $172.15 | 2,700 |
10:19 AM | $172.29 | Down $ -0.06 | $172.33 | $172.26 | 5,000 |
10:18 AM | $172.35 | Up $0.01 | $172.38 | $172.35 | 400 |
10:17 AM | $172.34 | Down $ -0.02 | $172.34 | $172.32 | 400 |
10:16 AM | $172.36 | Down $ -0.02 | $172.37 | $172.34 | 400 |
10:15 AM | $172.38 | Up $0.09 | $172.40 | $172.31 | 1,500 |
10:14 AM | $172.29 | Down $ -0.03 | $172.29 | $172.29 | 300 |
10:13 AM | $172.32 | Down $ -0.09 | $172.37 | $172.29 | 4,000 |
10:12 AM | $172.41 | Down $ -0.03 | $172.44 | $172.41 | 400 |
10:11 AM | $172.44 | Up $0.03 | $172.44 | $172.39 | 600 |
10:10 AM | $172.41 | Down $ -0.11 | $172.53 | $172.41 | 5,300 |
10:09 AM | $172.52 | Down $ -0.04 | $172.55 | $172.52 | 1,000 |
10:08 AM | $172.56 | Down $ -0.03 | $172.60 | $172.56 | 1,800 |
10:07 AM | $172.59 | Down $ -0.16 | $172.73 | $172.59 | 1,900 |
10:06 AM | $172.75 | Down $ -0.12 | $172.86 | $172.74 | 2,000 |
10:05 AM | $172.87 | Up $0.01 | $172.89 | $172.83 | 1,500 |
10:04 AM | $172.86 | Up $0.01 | $172.87 | $172.82 | 1,400 |
10:03 AM | $172.85 | Up $0.12 | $172.86 | $172.70 | 4,600 |
10:02 AM | $172.73 | Up $0.01 | $172.80 | $172.72 | 4,900 |
10:01 AM | $172.72 | Up $0.01 | $172.72 | $172.60 | 3,000 |
10:00 AM | $172.71 | Down $ -0.02 | $172.79 | $172.68 | 7,500 |
09:59 AM | $172.73 | Down $ -0.02 | $172.79 | $172.72 | 1,900 |
09:58 AM | $172.75 | Up $0.07 | $172.75 | $172.72 | 1,600 |
09:57 AM | $172.68 | Down $ -0.03 | $172.71 | $172.68 | 300 |
09:56 AM | $172.71 | Down $ -0.11 | $172.81 | $172.69 | 1,600 |
09:55 AM | $172.82 | Up $0.03 | $172.86 | $172.76 | 3,600 |
09:54 AM | $172.79 | Up $0.03 | $172.80 | $172.79 | 300 |
09:53 AM | $172.76 | Up $0.06 | $172.76 | $172.70 | 1,100 |
09:52 AM | $172.70 | Up $0.01 | $172.73 | $172.68 | 1,200 |
09:51 AM | $172.69 | Down $ -0.09 | $172.79 | $172.68 | 1,900 |
09:50 AM | $172.78 | Up $0.07 | $172.80 | $172.69 | 2,400 |
09:49 AM | $172.71 | Down $ -0.13 | $172.86 | $172.71 | 4,400 |
09:48 AM | $172.83 | Up $0.05 | $172.84 | $172.77 | 3,900 |
09:47 AM | $172.78 | Up $0.12 | $172.78 | $172.64 | 1,500 |
09:46 AM | $172.66 | Down $ -0.10 | $172.74 | $172.64 | 1,400 |
09:45 AM | $172.76 | Up $0.00 | $172.76 | $172.68 | 1,200 |
09:44 AM | $172.76 | Up $0.06 | $172.76 | $172.66 | 1,900 |
09:43 AM | $172.70 | Up $0.07 | $172.70 | $172.58 | 2,600 |
09:42 AM | $172.63 | Down $ -0.04 | $172.63 | $172.59 | 800 |
09:41 AM | $172.67 | Down $ -0.09 | $172.77 | $172.62 | 1,000 |
09:40 AM | $172.76 | Up $0.07 | $172.77 | $172.71 | 1,700 |
09:39 AM | $172.69 | Down $ -0.01 | $172.69 | $172.69 | 100 |
09:38 AM | $172.70 | Down $ -0.06 | $172.76 | $172.66 | 3,200 |
09:37 AM | $172.76 | Down $ -0.11 | $172.90 | $172.76 | 3,300 |
09:36 AM | $172.87 | Up $0.12 | $172.94 | $172.79 | 5,800 |
09:35 AM | $172.75 | Up $0.15 | $172.78 | $172.54 | 10,400 |
09:34 AM | $172.60 | Up $0.00 | $172.63 | $172.53 | 1,100 |
09:33 AM | $172.60 | Up $0.00 | $172.64 | $172.50 | 1,700 |
09:32 AM | $172.60 | Up $0.13 | $172.60 | $172.50 | 1,500 |
09:31 AM | $172.47 | Up $0.27 | $172.49 | $172.13 | 1,800 |
09:30 AM | $172.20 | Down $ -0.13 | $172.64 | $172.00 | 1,794,200 |
Previous close | $172.33 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28-10-2024 | $172.33 | $172.62 | $172.94 | $172.22 | 6,012,700 |
25-10-2024 | $170.22 | $170.82 | $170.87 | $170.13 | 5,069,000 |
24-10-2024 | $171.20 | $170.45 | $171.24 | $170.30 | 9,839,000 |
23-10-2024 | $173.29 | $172.99 | $173.47 | $172.48 | 7,560,800 |
22-10-2024 | $172.86 | $171.98 | $173.17 | $171.70 | 7,347,700 |
21-10-2024 | $173.01 | $172.86 | $173.06 | $172.16 | 11,661,900 |
18-10-2024 | $174.08 | $174.45 | $174.55 | $173.40 | 5,051,600 |
17-10-2024 | $174.56 | $174.90 | $175.04 | $174.21 | 5,058,500 |
16-10-2024 | $173.37 | $172.86 | $173.60 | $172.72 | 2,803,000 |
15-10-2024 | $171.53 | $170.45 | $171.68 | $170.41 | 6,309,600 |
11-10-2024 | $170.38 | $169.47 | $170.53 | $169.33 | 3,361,700 |
10-10-2024 | $167.03 | $166.19 | $167.07 | $165.79 | 4,056,000 |
09-10-2024 | $167.73 | $167.33 | $167.87 | $166.93 | 2,843,600 |
08-10-2024 | $166.44 | $166.19 | $166.60 | $165.26 | 3,919,700 |
07-10-2024 | $165.90 | $165.95 | $166.20 | $164.98 | 4,775,000 |
04-10-2024 | $166.20 | $166.01 | $166.20 | $165.11 | 4,239,400 |
03-10-2024 | $164.54 | $165.14 | $165.15 | $163.81 | 2,313,200 |
02-10-2024 | $165.90 | $166.87 | $166.87 | $165.68 | 1,561,900 |
01-10-2024 | $167.08 | $167.20 | $167.48 | $166.08 | 2,879,700 |
30-09-2024 | $168.80 | $167.99 | $169.22 | $167.71 | 3,135,600 |
27-09-2024 | $167.84 | $168.13 | $168.71 | $167.51 | 2,990,200 |
26-09-2024 | $167.78 | $167.91 | $168.07 | $167.50 | 3,273,500 |
25-09-2024 | $166.70 | $166.27 | $166.95 | $165.99 | 3,719,800 |
24-09-2024 | $166.19 | $166.17 | $166.70 | $166.05 | 973,400 |
23-09-2024 | $166.36 | $164.98 | $166.38 | $164.54 | 2,643,500 |
20-09-2024 | $165.30 | $165.57 | $166.43 | $165.07 | 4,462,000 |
19-09-2024 | $166.93 | $166.76 | $167.00 | $166.50 | 1,750,300 |
18-09-2024 | $166.81 | $166.22 | $167.66 | $166.00 | 1,534,600 |
17-09-2024 | $167.05 | $167.08 | $167.16 | $166.33 | 1,279,000 |
16-09-2024 | $167.58 | $167.24 | $167.83 | $167.19 | 1,910,200 |
Graphs are not available, please refer to the detailed table