XNYS
Datos históricos de Royal Bank of Canada
Royal Bank of Canada · RY
$191.14
▼ -0.77 (-0.40%)
Última operación · 10/10/2026, 18:43:56 UTC
- Variación en el periodo
- +33.6%
- Máximo
- US$218.57
- 16 de julio de 2026
- Mínimo
- US$143.13
- 14 de octubre de 2025
- Volumen medio diario
- 1.36 M
Del 10 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 | 190.34 | 192.18 | 189.63 | 191.91 | +0.71% | 949,951.447 |
| 8 oct 2026 | 190.00 | 191.59 | 188.79 | 190.56 | −0.35% | 1.22 M |
| 7 oct 2026 | 194.34 | 194.58 | 191.09 | 191.22 | −2.61% | 776,383.222 |
| 6 oct 2026 | 195.89 | 197.13 | 195.40 | 196.35 | +0.86% | 780,302.023 |
| 5 oct 2026 | 195.57 | 195.91 | 194.27 | 194.67 | −0.51% | 1.3 M |
| 2 oct 2026 | 195.75 | 196.55 | 194.59 | 195.67 | +0.16% | 1.8 M |
| 1 oct 2026 | 195.35 | 195.90 | 191.39 | 195.36 | −0.63% | 1.4 M |
| 30 sep 2026 | 199.45 | 199.82 | 196.19 | 196.59 | −1.61% | 995,218.455 |
| 29 sep 2026 | 200.41 | 200.78 | 198.99 | 199.80 | −0.57% | 853,656.28 |
| 28 sep 2026 | 201.64 | 202.64 | 200.57 | 200.95 | −0.51% | 788,637.89 |
| 25 sep 2026 | 200.68 | 202.31 | 200.21 | 201.98 | +1.24% | 877,323.118 |
| 24 sep 2026 | 198.67 | 200.13 | 198.07 | 199.50 | +0.03% | 881,549.206 |
| 23 sep 2026 | 202.89 | 203.60 | 199.37 | 199.45 | −2.15% | 1.3 M |
| 22 sep 2026 | 205.98 | 206.66 | 202.48 | 203.83 | −1.14% | 1.17 M |
| 21 sep 2026 | 204.46 | 206.42 | 204.25 | 206.19 | +1.42% | 1.67 M |
| 18 sep 2026 | 202.53 | 203.74 | 201.45 | 203.30 | −0.13% | 1.46 M |
| 17 sep 2026 | 204.01 | 204.99 | 202.55 | 203.57 | +0.63% | 809,474.775 |
| 16 sep 2026 | 204.23 | 205.48 | 200.69 | 202.29 | −0.95% | 1.09 M |
| 15 sep 2026 | 205.00 | 205.00 | 202.14 | 204.23 | −0.45% | 675,908.328 |
| 14 sep 2026 | 204.99 | 206.38 | 204.09 | 205.16 | −0.36% | 866,250.947 |
| 11 sep 2026 | 207.77 | 208.00 | 204.23 | 205.90 | −0.04% | 823,191.393 |
| 10 sep 2026 | 206.89 | 207.48 | 205.09 | 205.98 | −0.40% | 740,954.414 |
| 9 sep 2026 | 207.69 | 208.00 | 205.88 | 206.81 | −1.05% | 497,422.274 |
| 8 sep 2026 | 210.08 | 210.78 | 208.80 | 209.00 | −0.76% | 748,789.571 |
| 4 sep 2026 | 211.46 | 211.98 | 210.11 | 210.59 | −0.70% | 560,060.667 |
| 3 sep 2026 | 209.00 | 212.37 | 208.71 | 212.07 | +2.03% | 1.03 M |
| 2 sep 2026 | 203.90 | 208.02 | 203.48 | 207.86 | +2.15% | 1.01 M |
| 1 sep 2026 | 203.78 | 204.78 | 201.75 | 203.48 | −0.33% | 1.48 M |
| 31 ago 2026 | 204.65 | 205.91 | 203.30 | 204.15 | −0.04% | 1.58 M |
| 28 ago 2026 | 205.50 | 206.40 | 203.55 | 204.23 | −0.15% | 970,278.778 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.