CAD
Datos históricos de Royal Bank of Canada
Royal Bank of Canada · RY.TO
- Variación en el periodo
- +34.33%
- Máximo
- US$306.38
- 16 de julio de 2026
- Mínimo
- US$200.82
- 10 de octubre de 2025
- Volumen medio diario
- 3.45 M
Del 9 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 271.48 | 274.21 | 270.75 | 273.78 | +1.07% | 4.49 M |
| 8 oct 2026 | 271.14 | 272.50 | 268.96 | 270.87 | −0.71% | 3.93 M |
| 7 oct 2026 | 277.00 | 277.10 | 272.45 | 272.82 | −2.28% | 2.2 M |
| 6 oct 2026 | 278.81 | 280.30 | 278.02 | 279.19 | +0.58% | 3.29 M |
| 5 oct 2026 | 279.05 | 279.34 | 276.92 | 277.59 | −0.47% | 3.23 M |
| 2 oct 2026 | 278.20 | 279.61 | 277.39 | 278.91 | +0.38% | 2.85 M |
| 1 oct 2026 | 279.13 | 279.34 | 272.85 | 277.86 | −0.74% | 3.44 M |
| 30 sep 2026 | 283.16 | 283.35 | 279.37 | 279.94 | −1.18% | 2.56 M |
| 29 sep 2026 | 283.78 | 284.96 | 282.41 | 283.28 | −0.63% | 2.74 M |
| 28 sep 2026 | 285.64 | 286.92 | 284.25 | 285.07 | −0.20% | 3.26 M |
| 25 sep 2026 | 283.20 | 286.19 | 283.06 | 285.63 | +1.25% | 2.39 M |
| 24 sep 2026 | 280.82 | 282.92 | 280.16 | 282.11 | +0.27% | 2.41 M |
| 23 sep 2026 | 285.76 | 286.77 | 281.11 | 281.35 | −2.03% | 3.24 M |
| 22 sep 2026 | 289.90 | 290.56 | 285.05 | 287.17 | −0.85% | 1.61 M |
| 21 sep 2026 | 286.03 | 289.72 | 286.03 | 289.64 | +1.82% | 1.58 M |
| 18 sep 2026 | 284.41 | 285.05 | 282.05 | 284.45 | −0.17% | 7.9 M |
| 17 sep 2026 | 285.14 | 286.77 | 283.11 | 284.93 | +0.66% | 2.74 M |
| 16 sep 2026 | 284.39 | 286.40 | 280.82 | 283.06 | −0.40% | 2.58 M |
| 15 sep 2026 | 284.57 | 285.05 | 281.34 | 284.21 | −0.34% | 1.63 M |
| 14 sep 2026 | 285.81 | 287.28 | 284.07 | 285.19 | 0.00% | 2.32 M |
| 11 sep 2026 | 287.49 | 288.40 | 283.23 | 285.20 | +0.08% | 1.62 M |
| 10 sep 2026 | 285.15 | 286.82 | 283.52 | 284.98 | −0.21% | 2.06 M |
| 9 sep 2026 | 286.48 | 287.00 | 283.59 | 285.59 | −0.91% | 2.13 M |
| 8 sep 2026 | 289.79 | 290.50 | 287.75 | 288.21 | −1.12% | 2.13 M |
| 4 sep 2026 | 292.47 | 293.87 | 290.65 | 291.48 | −0.30% | 1.19 M |
| 3 sep 2026 | 288.65 | 292.90 | 288.00 | 292.37 | +1.56% | 2.21 M |
| 2 sep 2026 | 282.60 | 287.90 | 282.60 | 287.89 | +1.69% | 5.08 M |
| 1 sep 2026 | 282.27 | 284.37 | 280.52 | 283.11 | −0.10% | 2.66 M |
| 31 ago 2026 | 283.25 | 285.86 | 281.77 | 283.40 | −0.27% | 3.63 M |
| 28 ago 2026 | 284.00 | 286.11 | 282.87 | 284.17 | +0.25% | 3.15 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.