Royal Bank of Canada (RY.TO) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 282.60 | 287.90 | 282.60 | 287.89 | +1.69% | 5,070,883 |
| 2026-09-01 | 282.27 | 284.37 | 280.52 | 283.11 | -0.10% | 2,664,100 |
| 2026-08-31 | 283.25 | 285.86 | 281.77 | 283.40 | -0.27% | 3,634,100 |
| 2026-08-28 | 284.00 | 286.11 | 282.87 | 284.17 | +0.25% | 3,148,800 |
| 2026-08-27 | 286.08 | 287.73 | 279.71 | 283.47 | -1.61% | 3,276,100 |
| 2026-08-26 | 286.10 | 289.25 | 286.10 | 288.11 | +0.52% | 2,672,200 |
| 2026-08-25 | 282.58 | 287.18 | 281.72 | 286.63 | +1.42% | 1,747,314 |
| 2026-08-24 | 280.46 | 284.96 | 277.51 | 282.62 | +0.09% | 2,198,489 |
| 2026-08-21 | 283.70 | 285.75 | 281.68 | 282.37 | -0.34% | 2,525,800 |
| 2026-08-20 | 285.87 | 286.00 | 281.30 | 283.33 | -1.25% | 2,887,700 |
| 2026-08-19 | 296.51 | 297.00 | 286.39 | 286.92 | -3.15% | 4,849,600 |
| 2026-08-18 | 299.70 | 300.00 | 293.20 | 296.26 | -1.28% | 2,144,700 |
| 2026-08-17 | 299.00 | 302.35 | 299.00 | 300.09 | -0.20% | 2,234,500 |
| 2026-08-14 | 299.30 | 300.70 | 298.28 | 300.70 | +0.42% | 1,784,900 |
| 2026-08-13 | 298.50 | 300.70 | 297.11 | 299.45 | +0.64% | 3,287,800 |
| 2026-08-12 | 293.56 | 297.80 | 292.51 | 297.56 | +1.51% | 3,278,000 |
| 2026-08-11 | 295.24 | 296.95 | 292.88 | 293.12 | -0.33% | 2,548,900 |
| 2026-08-10 | 294.31 | 296.92 | 293.50 | 294.09 | -0.17% | 3,919,600 |
| 2026-08-07 | 296.00 | 296.73 | 292.51 | 294.59 | -0.66% | 2,652,600 |
| 2026-08-06 | 297.00 | 298.13 | 294.66 | 296.56 | +0.21% | 2,433,000 |
| 2026-08-05 | 293.25 | 297.97 | 292.00 | 295.95 | +0.85% | 3,378,800 |
| 2026-08-04 | 296.30 | 296.60 | 293.30 | 293.47 | +0.02% | 4,022,200 |
| 2026-07-31 | 294.74 | 296.11 | 293.41 | 293.41 | -0.33% | 2,559,000 |
| 2026-07-30 | 293.17 | 295.06 | 292.00 | 294.37 | +1.39% | 1,926,900 |
| 2026-07-29 | 298.03 | 298.85 | 289.17 | 290.34 | -3.03% | 5,995,300 |
| 2026-07-28 | 294.70 | 300.00 | 292.77 | 299.40 | +1.11% | 6,013,400 |
| 2026-07-27 | 293.50 | 296.11 | 292.80 | 296.11 | +0.37% | 3,627,400 |
| 2026-07-24 | 294.50 | 295.99 | 293.39 | 295.01 | +0.46% | 2,296,776 |
| 2026-07-23 | 295.32 | 295.70 | 291.65 | 293.67 | -1.44% | 3,562,577 |
| 2026-07-22 | 296.61 | 299.40 | 295.70 | 297.95 | +0.07% | 4,063,282 |
| 2026-07-21 | 297.00 | 298.21 | 294.95 | 297.74 | +0.67% | 5,520,313 |
| 2026-07-20 | 302.45 | 303.10 | 295.77 | 295.77 | -2.11% | 4,634,624 |
| 2026-07-17 | 300.49 | 304.81 | 299.21 | 302.13 | -0.34% | 2,669,973 |
| 2026-07-16 | 305.65 | 306.38 | 302.26 | 303.16 | -0.84% | 3,483,157 |
| 2026-07-15 | 301.44 | 305.98 | 301.20 | 305.74 | +1.59% | 3,539,363 |
| 2026-07-14 | 297.50 | 301.56 | 297.16 | 300.95 | +1.04% | 4,137,640 |
| 2026-07-13 | 298.64 | 300.20 | 295.75 | 297.86 | -0.32% | 2,918,170 |
| 2026-07-10 | 296.05 | 299.29 | 295.05 | 298.81 | +1.00% | 2,266,307 |
| 2026-07-09 | 292.45 | 296.17 | 292.44 | 295.84 | +1.45% | 4,068,128 |
| 2026-07-08 | 295.23 | 296.12 | 289.98 | 291.62 | -1.77% | 4,534,622 |
| 2026-07-07 | 295.57 | 297.49 | 294.37 | 296.88 | +0.54% | 4,532,555 |
| 2026-07-06 | 290.92 | 295.53 | 290.77 | 295.29 | +1.69% | 4,922,191 |
| 2026-07-03 | 290.20 | 292.05 | 289.75 | 290.38 | -0.02% | 1,643,159 |
| 2026-07-02 | 296.00 | 296.91 | 288.58 | 290.43 | -1.11% | 4,797,325 |
| 2026-06-30 | 291.77 | 294.32 | 291.06 | 293.68 | +0.96% | 2,470,575 |
| 2026-06-29 | 288.22 | 291.09 | 287.61 | 290.88 | +1.00% | 3,127,915 |
| 2026-06-26 | 288.68 | 289.50 | 286.15 | 288.01 | -0.38% | 2,347,967 |
| 2026-06-25 | 288.57 | 290.70 | 288.04 | 289.12 | +0.38% | 2,106,972 |
| 2026-06-24 | 289.43 | 289.82 | 286.73 | 288.03 | -0.13% | 3,042,796 |
| 2026-06-23 | 285.60 | 288.75 | 284.51 | 288.41 | +0.56% | 2,586,849 |
| 2026-06-22 | 283.99 | 287.69 | 283.99 | 286.80 | +0.96% | 3,024,044 |
| 2026-06-19 | 287.05 | 287.68 | 283.87 | 284.08 | -0.36% | 5,617,116 |
| 2026-06-18 | 284.31 | 286.31 | 283.38 | 285.10 | +0.66% | 2,445,218 |
| 2026-06-17 | 282.11 | 284.71 | 282.00 | 283.23 | +0.61% | 2,788,583 |
| 2026-06-16 | 279.87 | 281.65 | 278.82 | 281.51 | +1.10% | 2,154,696 |
| 2026-06-15 | 281.73 | 282.00 | 276.20 | 278.46 | -0.17% | 2,256,375 |
| 2026-06-12 | 279.00 | 281.78 | 278.10 | 278.93 | +0.36% | 2,457,167 |
| 2026-06-11 | 277.45 | 278.95 | 274.78 | 277.93 | +0.79% | 2,414,812 |
| 2026-06-10 | 275.24 | 278.35 | 275.13 | 275.76 | -0.09% | 2,316,164 |
| 2026-06-09 | 273.42 | 277.09 | 272.92 | 276.01 | +1.24% | 2,526,987 |
| 2026-06-08 | 271.76 | 273.64 | 271.32 | 272.63 | +0.75% | 2,648,911 |
| 2026-06-05 | 270.11 | 272.35 | 269.39 | 270.60 | -0.13% | 2,121,643 |
| 2026-06-04 | 266.61 | 271.69 | 266.61 | 270.94 | +1.93% | 2,240,359 |
| 2026-06-03 | 263.27 | 266.74 | 263.00 | 265.81 | +0.47% | 2,255,442 |
| 2026-06-02 | 260.00 | 264.72 | 260.00 | 264.56 | +1.33% | 3,036,727 |
| 2026-06-01 | 262.10 | 263.61 | 259.69 | 261.09 | -1.27% | 2,824,622 |
| 2026-05-29 | 261.35 | 264.44 | 257.96 | 264.44 | +1.50% | 5,493,293 |
| 2026-05-28 | 259.38 | 263.13 | 257.60 | 260.54 | -0.42% | 3,224,273 |
| 2026-05-27 | 261.98 | 264.15 | 260.67 | 261.64 | -0.26% | 2,880,825 |
| 2026-05-26 | 262.61 | 264.53 | 260.45 | 262.33 | -0.69% | 3,788,389 |
| 2026-05-25 | 263.99 | 265.10 | 263.19 | 264.15 | +0.83% | 847,222 |
| 2026-05-22 | 262.00 | 262.77 | 261.10 | 261.97 | +0.53% | 4,292,501 |
| 2026-05-21 | 256.40 | 261.18 | 255.98 | 260.59 | +1.26% | 4,608,001 |
| 2026-05-20 | 252.55 | 257.91 | 252.55 | 257.34 | +1.90% | 4,231,407 |
| 2026-05-19 | 254.83 | 254.83 | 252.13 | 252.53 | +0.01% | 3,375,634 |
| 2026-05-15 | 250.55 | 252.50 | 249.86 | 252.50 | +0.03% | 3,892,227 |
| 2026-05-14 | 247.85 | 252.43 | 247.53 | 252.43 | +2.27% | 3,273,741 |
| 2026-05-13 | 248.98 | 250.85 | 245.57 | 246.83 | -1.22% | 5,393,234 |
| 2026-05-12 | 248.43 | 249.87 | 246.37 | 249.87 | +1.01% | 3,761,321 |
| 2026-05-11 | 247.70 | 248.94 | 246.16 | 247.37 | -0.57% | 5,299,074 |
| 2026-05-08 | 248.39 | 249.16 | 247.00 | 248.79 | +0.46% | 3,569,130 |
| 2026-05-07 | 247.70 | 249.13 | 246.19 | 247.64 | -0.03% | 3,905,305 |
| 2026-05-06 | 245.20 | 248.33 | 244.93 | 247.72 | +1.87% | 3,017,289 |
| 2026-05-05 | 243.00 | 244.61 | 242.65 | 243.18 | +0.33% | 3,444,198 |
| 2026-05-04 | 242.05 | 243.51 | 241.48 | 242.37 | -0.75% | 5,819,875 |
| 2026-05-01 | 244.48 | 245.43 | 243.42 | 244.20 | -0.05% | 1,514,570 |
| 2026-04-30 | 240.00 | 244.86 | 239.99 | 244.31 | +1.80% | 3,157,590 |
| 2026-04-29 | 242.90 | 243.12 | 239.73 | 239.99 | -1.30% | 2,682,982 |
| 2026-04-28 | 241.26 | 243.24 | 240.98 | 243.14 | +0.98% | 5,364,901 |
| 2026-04-27 | 240.00 | 240.82 | 238.60 | 240.77 | +0.39% | 5,162,955 |
| 2026-04-24 | 239.85 | 241.03 | 237.50 | 239.83 | +0.11% | 5,173,036 |
| 2026-04-23 | 237.82 | 240.55 | 237.70 | 239.56 | -0.70% | 3,386,135 |
| 2026-04-22 | 243.44 | 243.79 | 240.98 | 241.26 | -0.64% | 2,646,743 |
| 2026-04-21 | 245.91 | 246.72 | 242.31 | 242.81 | -1.24% | 7,290,523 |
| 2026-04-20 | 244.50 | 245.88 | 244.10 | 245.85 | +0.66% | 9,580,465 |
| 2026-04-17 | 241.00 | 245.69 | 240.84 | 244.23 | +1.30% | 5,327,891 |
| 2026-04-16 | 241.16 | 241.57 | 239.87 | 241.10 | -0.26% | 4,285,793 |
| 2026-04-15 | 242.00 | 242.22 | 240.44 | 241.74 | +0.43% | 3,747,857 |
| 2026-04-14 | 238.01 | 240.91 | 238.01 | 240.71 | +0.72% | 4,364,319 |
| 2026-04-13 | 236.62 | 239.24 | 235.17 | 239.00 | +0.48% | 5,023,806 |
| 2026-04-10 | 236.40 | 238.50 | 236.36 | 237.86 | +0.86% | 2,946,512 |
| 2026-04-09 | 233.43 | 236.60 | 233.33 | 235.83 | +0.66% | 3,819,484 |
| 2026-04-08 | 234.09 | 235.52 | 232.60 | 234.28 | +1.87% | 4,693,633 |
| 2026-04-07 | 228.41 | 230.01 | 226.94 | 229.99 | +0.51% | 2,974,779 |
| 2026-04-06 | 227.35 | 229.45 | 227.35 | 228.83 | +0.66% | 4,619,479 |
| 2026-04-02 | 224.98 | 227.85 | 224.52 | 227.34 | +0.18% | 2,782,482 |
| 2026-04-01 | 226.88 | 227.82 | 226.10 | 226.93 | +0.91% | 2,287,127 |
| 2026-03-31 | 221.94 | 225.38 | 221.51 | 224.88 | +2.32% | 4,432,158 |
| 2026-03-30 | 220.71 | 222.51 | 218.56 | 219.79 | -0.03% | 2,365,931 |
| 2026-03-27 | 221.10 | 221.59 | 218.87 | 219.85 | -0.97% | 3,784,827 |
| 2026-03-26 | 222.97 | 225.10 | 221.72 | 222.00 | -1.12% | 2,403,691 |
| 2026-03-25 | 225.08 | 225.56 | 222.99 | 224.51 | +0.60% | 3,210,066 |
| 2026-03-24 | 220.79 | 223.70 | 219.81 | 223.18 | +0.58% | 3,748,469 |
| 2026-03-23 | 220.20 | 223.58 | 219.90 | 221.90 | +1.56% | 2,793,847 |
| 2026-03-20 | 219.61 | 220.80 | 217.01 | 218.50 | -0.79% | 8,666,892 |
| 2026-03-19 | 221.73 | 222.30 | 219.50 | 220.25 | -1.21% | 4,158,145 |
| 2026-03-18 | 224.24 | 226.20 | 222.50 | 222.95 | -0.86% | 2,401,789 |
| 2026-03-17 | 225.61 | 226.32 | 224.77 | 224.89 | +0.30% | 1,953,653 |
| 2026-03-16 | 222.62 | 225.29 | 222.62 | 224.21 | +1.24% | 2,307,947 |
| 2026-03-13 | 222.43 | 224.55 | 221.00 | 221.47 | -0.29% | 1,519,001 |
| 2026-03-12 | 222.61 | 223.46 | 221.21 | 222.11 | -0.93% | 2,719,025 |
| 2026-03-11 | 224.61 | 225.81 | 223.53 | 224.19 | -0.19% | 1,917,888 |
| 2026-03-10 | 223.22 | 226.89 | 222.26 | 224.61 | +1.20% | 2,031,002 |
| 2026-03-09 | 219.35 | 223.03 | 218.25 | 221.95 | -0.24% | 3,018,926 |
| 2026-03-06 | 222.04 | 222.99 | 220.33 | 222.48 | -1.03% | 3,032,999 |
| 2026-03-05 | 225.58 | 226.82 | 223.46 | 224.79 | -0.72% | 2,810,846 |
| 2026-03-04 | 227.16 | 228.77 | 226.00 | 226.41 | -0.16% | 2,323,436 |
| 2026-03-03 | 225.91 | 228.29 | 224.68 | 226.77 | -1.72% | 2,575,548 |
| 2026-03-02 | 225.00 | 230.87 | 223.72 | 230.74 | +1.17% | 2,830,908 |
| 2026-02-27 | 232.15 | 233.49 | 226.55 | 228.07 | -1.75% | 5,647,497 |
| 2026-02-26 | 237.49 | 237.84 | 231.02 | 232.14 | -2.14% | 3,580,760 |
| 2026-02-25 | 234.74 | 239.27 | 234.24 | 237.21 | +1.35% | 3,491,885 |
| 2026-02-24 | 233.96 | 234.05 | 231.36 | 234.05 | +0.02% | 2,675,816 |
| 2026-02-23 | 236.04 | 237.30 | 232.06 | 234.00 | -0.85% | 5,427,376 |
| 2026-02-20 | 233.50 | 236.09 | 233.38 | 236.00 | +0.87% | 2,647,671 |
| 2026-02-19 | 234.07 | 234.30 | 231.80 | 233.96 | -0.01% | 2,373,457 |
| 2026-02-18 | 232.53 | 234.25 | 232.38 | 233.98 | +1.29% | 3,380,706 |
| 2026-02-17 | 230.85 | 232.60 | 229.89 | 230.99 | +0.00% | 4,652,755 |
| 2026-02-13 | 229.89 | 231.04 | 227.97 | 230.98 | +0.21% | 2,256,504 |
| 2026-02-12 | 235.50 | 236.77 | 230.00 | 230.49 | -1.80% | 6,161,674 |
| 2026-02-11 | 238.56 | 239.01 | 234.39 | 234.71 | -1.31% | 2,377,057 |
| 2026-02-10 | 237.00 | 238.43 | 236.34 | 237.82 | +0.65% | 3,456,141 |
| 2026-02-09 | 233.21 | 236.30 | 232.88 | 236.29 | +1.53% | 4,675,225 |
| 2026-02-06 | 232.29 | 233.35 | 231.55 | 232.72 | +0.69% | 2,647,762 |
| 2026-02-05 | 230.66 | 233.06 | 229.50 | 231.13 | -0.53% | 3,417,841 |
| 2026-02-04 | 233.00 | 234.11 | 231.97 | 232.37 | -0.16% | 2,045,402 |
| 2026-02-03 | 230.67 | 232.75 | 229.78 | 232.75 | +0.97% | 2,736,892 |
| 2026-02-02 | 226.70 | 231.04 | 226.51 | 230.51 | +1.67% | 3,040,821 |
| 2026-01-30 | 227.25 | 227.99 | 225.09 | 226.72 | -0.35% | 2,778,714 |
| 2026-01-29 | 226.03 | 227.97 | 225.62 | 227.52 | +0.70% | 6,285,844 |
| 2026-01-28 | 228.41 | 228.77 | 224.17 | 225.93 | -1.42% | 6,855,948 |
| 2026-01-27 | 229.00 | 230.80 | 228.64 | 229.19 | -0.16% | 5,173,792 |
| 2026-01-26 | 230.50 | 231.69 | 228.56 | 229.56 | -1.35% | 4,799,954 |
| 2026-01-23 | 233.33 | 233.33 | 230.60 | 232.71 | -0.04% | 3,652,889 |
| 2026-01-22 | 232.90 | 234.03 | 232.20 | 232.80 | +0.21% | 3,076,567 |
| 2026-01-21 | 231.59 | 233.69 | 229.21 | 232.31 | +0.18% | 9,068,819 |
| 2026-01-20 | 234.79 | 234.79 | 231.50 | 231.90 | -1.30% | 5,599,570 |
| 2026-01-19 | 234.76 | 235.73 | 233.52 | 234.96 | -0.20% | 1,573,923 |
| 2026-01-16 | 234.91 | 235.87 | 234.38 | 235.42 | +0.03% | 3,065,198 |
| 2026-01-15 | 234.52 | 235.67 | 234.33 | 235.34 | +0.54% | 2,352,622 |
| 2026-01-14 | 233.71 | 234.48 | 232.40 | 234.08 | -0.20% | 4,373,246 |
| 2026-01-13 | 235.94 | 236.31 | 233.18 | 234.56 | -0.32% | 3,456,506 |
| 2026-01-12 | 234.48 | 235.46 | 233.63 | 235.31 | -0.09% | 4,127,551 |
| 2026-01-09 | 236.00 | 236.58 | 234.68 | 235.52 | +0.21% | 4,288,130 |
| 2026-01-08 | 233.50 | 236.77 | 233.50 | 235.03 | +0.15% | 3,505,564 |
| 2026-01-07 | 234.85 | 235.49 | 233.45 | 234.68 | -0.33% | 4,184,536 |
| 2026-01-06 | 238.30 | 240.34 | 235.25 | 235.45 | -1.18% | 4,096,578 |
| 2026-01-05 | 235.02 | 238.27 | 235.02 | 238.25 | +1.57% | 3,627,653 |
| 2026-01-02 | 235.05 | 235.23 | 233.63 | 234.57 | +0.25% | 1,902,518 |
| 2025-12-31 | 235.00 | 235.06 | 233.89 | 233.99 | -0.43% | 1,567,302 |
| 2025-12-30 | 235.55 | 235.94 | 234.91 | 235.00 | -0.08% | 1,606,329 |
| 2025-12-29 | 233.68 | 235.92 | 233.68 | 235.18 | +0.57% | 2,141,575 |
| 2025-12-24 | 233.99 | 234.98 | 233.37 | 233.85 | -0.09% | 762,325 |
| 2025-12-23 | 233.16 | 234.63 | 233.15 | 234.05 | +0.21% | 1,675,893 |
| 2025-12-22 | 232.98 | 234.23 | 231.80 | 233.56 | +0.37% | 1,829,934 |
| 2025-12-19 | 231.46 | 234.29 | 230.86 | 232.71 | +1.02% | 7,701,483 |
| 2025-12-18 | 228.69 | 231.71 | 228.61 | 230.36 | +1.10% | 2,827,386 |
| 2025-12-17 | 229.42 | 229.86 | 226.73 | 227.86 | -0.40% | 4,005,384 |
| 2025-12-16 | 229.25 | 230.00 | 228.78 | 228.78 | -0.57% | 2,973,266 |
| 2025-12-15 | 228.03 | 230.96 | 227.80 | 230.10 | +0.79% | 2,496,864 |
| 2025-12-12 | 230.15 | 230.99 | 227.88 | 228.29 | -0.74% | 2,263,894 |
| 2025-12-11 | 228.51 | 230.08 | 227.41 | 230.00 | +0.99% | 3,060,627 |
| 2025-12-10 | 225.92 | 228.63 | 225.75 | 227.75 | +0.76% | 3,482,485 |
| 2025-12-09 | 226.47 | 227.43 | 226.00 | 226.03 | -0.19% | 2,608,091 |
| 2025-12-08 | 224.86 | 226.72 | 224.37 | 226.45 | +0.77% | 5,337,604 |
| 2025-12-05 | 223.76 | 225.47 | 223.50 | 224.72 | +0.29% | 1,840,001 |
| 2025-12-04 | 220.14 | 225.26 | 219.71 | 224.06 | +2.48% | 4,734,548 |
| 2025-12-03 | 217.61 | 220.26 | 215.55 | 218.64 | +1.12% | 3,855,265 |
| 2025-12-02 | 215.00 | 216.21 | 213.31 | 216.21 | +0.99% | 3,185,083 |
| 2025-12-01 | 215.01 | 215.65 | 213.51 | 214.09 | -0.95% | 3,058,367 |
| 2025-11-28 | 215.21 | 216.23 | 214.24 | 216.14 | +0.34% | 1,401,874 |
| 2025-11-27 | 214.79 | 215.74 | 214.48 | 215.41 | +0.16% | 422,930 |
| 2025-11-26 | 214.81 | 215.23 | 214.11 | 215.06 | +0.16% | 2,317,828 |
| 2025-11-25 | 212.71 | 214.79 | 211.79 | 214.72 | +1.58% | 3,379,243 |
| 2025-11-24 | 211.01 | 212.87 | 210.36 | 211.39 | +0.00% | 5,735,054 |
| 2025-11-21 | 208.89 | 211.75 | 208.24 | 211.38 | +1.63% | 4,826,525 |
| 2025-11-20 | 209.25 | 210.77 | 207.05 | 207.98 | -0.25% | 2,177,079 |
| 2025-11-19 | 208.24 | 208.88 | 207.11 | 208.51 | +0.06% | 2,339,068 |
| 2025-11-18 | 205.85 | 208.83 | 204.60 | 208.38 | +0.70% | 3,754,180 |
| 2025-11-17 | 206.49 | 208.03 | 205.66 | 206.93 | +0.72% | 4,160,655 |
| 2025-11-14 | 204.20 | 205.54 | 202.79 | 205.46 | -0.19% | 3,134,752 |
| 2025-11-13 | 208.25 | 209.06 | 204.66 | 205.85 | -1.39% | 3,160,752 |
| 2025-11-12 | 207.12 | 208.76 | 206.02 | 208.76 | +0.94% | 1,919,328 |
| 2025-11-11 | 206.25 | 207.47 | 206.21 | 206.81 | +0.47% | 2,058,572 |
| 2025-11-10 | 204.38 | 206.04 | 204.25 | 205.84 | +0.90% | 5,716,906 |
| 2025-11-07 | 204.59 | 204.73 | 201.76 | 204.01 | -0.60% | 2,854,012 |
| 2025-11-06 | 205.14 | 206.17 | 204.37 | 205.25 | -0.19% | 3,969,150 |
| 2025-11-05 | 205.30 | 205.88 | 204.48 | 205.64 | +0.12% | 3,519,732 |
| 2025-11-04 | 205.69 | 206.98 | 204.69 | 205.40 | -0.88% | 2,904,927 |
| 2025-11-03 | 205.68 | 207.64 | 205.00 | 207.22 | +0.85% | 3,205,468 |
| 2025-10-31 | 204.38 | 205.71 | 203.50 | 205.47 | +0.66% | 2,342,826 |
| 2025-10-30 | 204.57 | 205.75 | 203.33 | 204.12 | -0.21% | 5,091,936 |
| 2025-10-29 | 207.68 | 207.80 | 204.23 | 204.55 | -1.56% | 7,226,295 |
| 2025-10-28 | 207.50 | 208.34 | 206.43 | 207.80 | +0.17% | 7,077,403 |
| 2025-10-27 | 205.80 | 207.48 | 204.36 | 207.45 | +0.27% | 5,279,400 |
| 2025-10-24 | 206.90 | 207.55 | 206.56 | 206.89 | +0.27% | 5,018,727 |
| 2025-10-23 | 205.59 | 206.74 | 205.16 | 206.34 | +0.52% | 6,966,613 |
| 2025-10-22 | 205.00 | 205.80 | 204.86 | 205.27 | -0.08% | 6,498,897 |
| 2025-10-21 | 206.66 | 206.99 | 205.39 | 205.44 | -0.37% | 4,464,869 |
| 2025-10-20 | 204.28 | 206.74 | 204.17 | 206.21 | +0.95% | 3,515,144 |
| 2025-10-17 | 202.97 | 205.17 | 202.60 | 204.27 | +0.03% | 3,745,978 |
| 2025-10-16 | 206.08 | 206.82 | 203.40 | 204.20 | -1.02% | 3,282,378 |
| 2025-10-15 | 204.58 | 206.34 | 204.39 | 206.30 | +1.03% | 6,296,555 |
| 2025-10-14 | 201.52 | 204.59 | 201.14 | 204.19 | +1.49% | 2,513,398 |
| 2025-10-10 | 204.54 | 204.71 | 200.82 | 201.20 | -1.28% | 3,328,477 |
| 2025-10-09 | 202.70 | 204.09 | 202.15 | 203.81 | +0.64% | 2,319,677 |
| 2025-10-08 | 204.36 | 204.37 | 202.03 | 202.51 | -0.54% | 3,392,694 |
| 2025-10-07 | 205.43 | 205.43 | 203.53 | 203.61 | -0.69% | 3,127,517 |
| 2025-10-06 | 206.13 | 206.25 | 203.73 | 205.03 | -0.01% | 2,926,811 |
| 2025-10-03 | 204.64 | 205.30 | 204.24 | 205.06 | +0.30% | 2,155,055 |
| 2025-10-02 | 205.13 | 205.40 | 203.90 | 204.44 | -0.39% | 3,331,474 |
| 2025-10-01 | 204.86 | 206.28 | 204.83 | 205.25 | +0.06% | 2,358,775 |
| 2025-09-30 | 204.76 | 205.33 | 203.27 | 205.12 | +0.21% | 3,209,611 |
| 2025-09-29 | 203.80 | 205.65 | 203.77 | 204.70 | +0.53% | 2,485,199 |
| 2025-09-26 | 203.90 | 204.54 | 203.49 | 203.63 | -0.11% | 2,145,372 |
| 2025-09-25 | 203.89 | 204.58 | 203.13 | 203.85 | -0.45% | 3,413,521 |
| 2025-09-24 | 205.11 | 206.02 | 204.39 | 204.77 | -0.13% | 1,743,815 |
| 2025-09-23 | 205.55 | 206.35 | 204.86 | 205.04 | -0.22% | 1,942,657 |
| 2025-09-22 | 203.24 | 205.68 | 203.00 | 205.50 | +1.16% | 3,250,627 |
| 2025-09-19 | 206.90 | 206.90 | 201.78 | 203.14 | +0.74% | 7,750,817 |
| 2025-09-18 | 201.12 | 202.36 | 200.78 | 201.64 | +0.06% | 1,561,956 |
| 2025-09-17 | 201.17 | 201.99 | 200.86 | 201.52 | +0.25% | 2,048,892 |
| 2025-09-16 | 199.89 | 201.28 | 199.54 | 201.02 | +0.38% | 3,065,225 |
| 2025-09-15 | 199.84 | 200.30 | 199.27 | 200.25 | +0.31% | 1,905,255 |
| 2025-09-12 | 200.25 | 200.70 | 199.54 | 199.63 | -0.59% | 2,879,832 |
| 2025-09-11 | 200.34 | 200.94 | 200.10 | 200.82 | +0.44% | 2,328,599 |
| 2025-09-10 | 199.55 | 200.28 | 199.48 | 199.94 | +0.12% | 1,848,828 |
| 2025-09-09 | 199.25 | 200.50 | 199.17 | 199.70 | -0.04% | 2,038,494 |
| 2025-09-08 | 200.17 | 200.48 | 199.35 | 199.77 | -0.22% | 2,435,616 |
| 2025-09-05 | 201.40 | 202.36 | 199.20 | 200.22 | -0.74% | 2,511,319 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+9.30%). Schwächster Monat: Mär (-3.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Royal Bank of Canada (RY.TO)?
287.89 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RY.TO?
306.38 im Hoch und 197.58 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Royal Bank of Canada?
Historisch war der stärkste Kalendermonat von RY.TO der Dez (Durchschnitt +9.30%), der schwächste der Mär (Durchschnitt -3.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 420 Tageskerzen im Closelook-Datenlake.