Historical Stock Prices

RBC 
$74.96
*  
1.64
2.24%
Get RBC Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading RBC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 73.5 74.98 73.5 74.96 744,630
12/18/2014 72.2 73.5 71.54 73.32 591,552
12/17/2014 71.02 71.57 69.94 71.44 690,319
12/16/2014 70.5 71.19 69.64 70.55 938,672
12/15/2014 74.74 74.85 70.32 70.42 2,153,864
12/12/2014 68.88 68.899 68.05 68.38 377,834
12/11/2014 69.48 70.05 69.17 69.52 322,166
12/10/2014 70.52 70.93 68.77 68.83 433,815
12/09/2014 70.19 71.39 69.66 71.24 440,006
12/08/2014 72.69 72.84 70.77 71.2 326,679
12/05/2014 73.27 73.33 72.4275 72.77 199,506
12/04/2014 74.05 74.33 72.6 73.03 309,215
12/03/2014 72.94 74.48 72.502 74.26 205,847
12/02/2014 72.15 72.93 71.99 72.83 184,216
12/01/2014 72.09 72.47 71.02 72.19 238,792
11/28/2014 73.13 73.13 71.83 72.32 139,100
11/26/2014 73.58 73.81 73 73.18 101,532
11/25/2014 73.39 73.86 73 73.7 124,760
11/24/2014 72.96 73.595 72.8225 73.36 155,491
11/21/2014 73.3 73.61 72.655 72.84 197,009
11/20/2014 71.05 72.32 70.81 72.29 156,616
11/19/2014 72.3 72.3 71.41 71.67 292,119
11/18/2014 72.32 73.18 71.92 72.52 377,045
11/17/2014 71.12 72.35 71.12 72.29 370,842
11/14/2014 71 71.58 70.75 71.12 180,403
11/13/2014 71.23 72.31 70.7 71.15 161,101
11/12/2014 71 71.57 71 71.47 138,410
11/11/2014 70.72 71.33 70.5 71.16 245,935
11/10/2014 71.36 71.72 70.46 70.78 244,270
11/07/2014 71.09 71.56 70.39 71.41 238,650
11/06/2014 70.87 71.48 70.862 71.26 224,072
11/05/2014 70.21 71.38 70.1 71.01 311,947
11/04/2014 71.87 71.87 69.72 70.01 469,597
11/03/2014 71.18 71.99 70.665 71.78 429,969
10/31/2014 70.33 71.11 69.98 70.97 345,527
10/30/2014 69.3 69.9 68.62 69.4 362,527
10/29/2014 69.95 70.27 68.9 69.6 192,387
10/28/2014 68.35 70 68.31 69.87 171,196
10/27/2014 67.7 68.17 66.9 68.12 200,913
10/24/2014 68.09 68.25 67.54 68.1 114,540
10/23/2014 66.71 68.61 66.71 67.96 210,403
10/22/2014 67.73 68.5 66.35 66.52 304,934
10/21/2014 65.61 67.92 65.61 67.7 313,317
10/20/2014 64.95 65.57 64.09 65.41 329,781
10/17/2014 65.48 66.11 64.99 65.17 222,077
10/16/2014 62.85 64.94 62.7 64.7 286,858
10/15/2014 63.6 64.36 62.15 63.66 365,105
10/14/2014 63.9 65.5 63.32 64.5 310,582
10/13/2014 64.13 64.84 63.04 63.13 263,514
10/10/2014 64.25 64.61 63.5001 63.93 391,656
10/09/2014 65.82 65.99 63.75 64.22 325,412
10/08/2014 64.66 66.015 64.06 65.9 545,478
10/07/2014 65.25 65.48 64.46 64.75 409,853
10/06/2014 66.12 66.27 65.22 65.54 339,212
10/03/2014 65.86 66.29 65.62 66 598,587
10/02/2014 64.49 65.39 64.18 65.3 474,873
10/01/2014 64.3 64.99 64.13 64.4 493,236
09/30/2014 65.68 65.69 64.25 64.25 228,815
09/29/2014 65.78 65.88 64.95 65.5 189,919
09/26/2014 65.5 65.92 65.11 65.88 164,336
09/25/2014 65.59 65.73 65.17 65.47 429,413
09/24/2014 65.52 65.97 65.23 65.91 223,011
09/23/2014 65.67 66.03 65.23 65.5 624,782
09/22/2014 67.07 67.45 65.71 65.84 484,879
09/19/2014 68.87 69.16 67.65 67.89 465,616
09/18/2014 69.28 69.41 68.65 68.83 230,578
09/17/2014 69.65 69.95 69.14 69.25 340,956
09/16/2014 69.13 70.21 68.96 69.65 253,570
09/15/2014 69.93 70.11 69.301 69.59 140,355
09/12/2014 70.48 70.89 69.65 69.86 166,328
09/11/2014 70 70.84 70 70.46 160,237
09/10/2014 70.19 70.78 69.93 70.21 192,037
09/09/2014 70.98 71.43 70.3 70.3 263,756
09/08/2014 71.33 71.4 70.88 71.15 361,281
09/05/2014 71.22 71.8 70.94 71.34 175,229
09/04/2014 71.36 71.99 71.03 71.37 168,663
09/03/2014 71.52 72.15 71.14 71.29 278,554
09/02/2014 71.31 72.2 70.74 71.06 345,124
08/29/2014 71.3 71.47 70.98 71.07 167,037
08/28/2014 71.25 71.74 70.66 71.34 124,792
08/27/2014 71.37 71.56 71.09 71.3 130,682
08/26/2014 71.48 71.75 71.164 71.29 150,704
08/25/2014 71.37 71.84 70.75 71.35 197,581
08/22/2014 70.8 71.16 70.24 70.87 150,312
08/21/2014 70.25 70.75 69.595 70.67 248,458
08/20/2014 69.53 70.38 68.89 70.03 484,981
08/19/2014 71.16 71.51 70.77 71.16 198,033
08/18/2014 71.09 71.5 70.81 71.01 278,548
08/15/2014 70.86 71.09 69.95 70.5 212,088
08/14/2014 70.66 71.14 70.57 70.75 231,245
08/13/2014 70.1 71.03 69.6 70.57 194,534
08/12/2014 69.26 70.12 69.25 70.05 453,977
08/11/2014 69.02 69.91 68.95 69.41 282,232
08/08/2014 68.57 68.83 67.92 68.75 411,432
08/07/2014 69.65 69.65 68.29 68.36 252,393
08/06/2014 69.28 69.765 69.063 69.31 455,446
08/05/2014 70.11 70.285 69.11 69.73 322,265
08/04/2014 70.06 70.89 69.72 70.28 247,322
08/01/2014 69.82 70.45 69.69 70.05 434,864
07/31/2014 70.8 71.16 69.8 70.29 576,677
07/30/2014 72.9 73.58 69.15 70.9 1,539,179
07/29/2014 76.39 77.01 76.17 76.5 585,990
07/28/2014 76.55 76.695 75.92 76.4 254,073
07/25/2014 76.39 76.705 75.67 76.41 165,764
07/24/2014 76.95 77.34 76.66 76.85 91,302
07/23/2014 77.6 77.6 76.74 76.89 92,951
07/22/2014 77.05 77.64 77.05 77.27 123,157
07/21/2014 76.64 77.13 76.53 76.71 160,932
07/18/2014 76.5 77.1 76.18 77.1 217,462
07/17/2014 77.18 77.29 76 76.25 299,713
07/16/2014 78.1 78.34 77.33 77.64 359,498
07/15/2014 77.62 78.29 77.51 77.93 164,146
07/14/2014 77.68 78.19 77.1903 77.92 258,820
07/11/2014 76.61 77.57 76.11 77.01 176,333
07/10/2014 76.41 77.12 76.05 76.72 204,505
07/09/2014 77.2 77.77 76.57 77.76 200,532
07/08/2014 76.93 77.61 76.12 77.06 257,471
07/07/2014 77.84 77.84 76.75 77.14 173,104
07/03/2014 77.98 78.367 77.6 77.87 182,075
07/02/2014 78.65 78.925 77.7 77.84 149,666
07/01/2014 78.98 79.86 77.99 78.8 256,012
06/30/2014 77.9 78.61 76.88 78.56 248,284
06/27/2014 77.05 78.35 77.05 78.02 216,954
06/26/2014 77.81 77.81 76.49 77.48 141,202
06/25/2014 77.09 78.11 76.796 77.8 174,607
06/24/2014 78.53 79.1099 77.43 77.66 163,330
06/23/2014 79 79.27 78.49 78.59 157,801
06/20/2014 79.47 79.495 77.82 78.9 443,230
06/19/2014 79.07 79.24 78.13 79.21 151,910
06/18/2014 78.92 79.11 77.85 78.77 169,603
06/17/2014 77.75 79.79 77.354 79.14 335,540
06/16/2014 78.04 78.448 77.42 77.71 127,142
06/13/2014 77.92 78.83 77.5 78.21 186,122
06/12/2014 78.43 78.804 77.44 77.84 116,156
06/11/2014 78.79 78.93 78.14 78.43 122,042
06/10/2014 79.38 79.65 79.09 79.27 58,706
06/09/2014 78.54 80.22 78.455 79.73 134,615
06/06/2014 78.15 78.88 77.7101 78.73 71,013
06/05/2014 76.89 78.12 76.43 77.94 94,465
06/04/2014 76.37 77.23 76.37 76.69 94,553
06/03/2014 77.22 77.6 76.4 76.63 156,957
06/02/2014 76.47 77.42 75.42 77.34 199,695
05/30/2014 77.01 77.34 76.23 76.33 220,641
05/29/2014 76.76 77.33 76.56 77.12 115,072
05/28/2014 76.76 77.0375 76.25 76.76 223,319
05/27/2014 76.97 77.5003 76.66 76.79 210,856
05/23/2014 76.85 77.12 76.285 76.75 402,585
05/22/2014 75.69 77.04 75.52 76.87 583,574
05/21/2014 74.74 75.56 74.62 75.38 184,106
05/20/2014 76 76.304 74.28 74.61 117,805
05/19/2014 74.8 76.21 74.575 75.98 150,888
05/16/2014 74.59 75.25 74.098 75.17 85,523
05/15/2014 74.87 74.87 73.35 74.55 167,338
05/14/2014 76.67 76.67 74.98 75.21 185,275
05/13/2014 76.94 77.702 76.52 76.81 216,580
05/12/2014 76.18 77.11 75.86 77.05 188,488
05/09/2014 75.53 75.85 74.88 75.73 132,135
05/08/2014 75.52 77.09 75.31 75.48 181,274
05/07/2014 76.28 76.28 74.66 75.76 326,792
05/06/2014 77.15 77.64 75 76.22 697,334
05/05/2014 74.73 75.19 74.18 74.9 151,350
05/02/2014 74.76 75.9 74.76 75.25 179,417
05/01/2014 74.87 75.83 74.25 74.82 211,142
04/30/2014 73.42 74.88 73 74.73 158,794
04/29/2014 73.71 74.3 72.67 73.42 264,354
04/28/2014 73.94 74.13 71.87 73.03 226,818
04/25/2014 73.93 74.53 73.43 73.85 220,623
04/24/2014 74.5 75.18 73.69 74.34 359,318
04/23/2014 74.38 75 74.05 74.12 140,239
04/22/2014 74.34 75.05 73.98 74.5 284,953
04/21/2014 75.02 75.218 74.05 74.3 212,797
04/17/2014 74.3 75.56 74.3 75.03 224,703
04/16/2014 74.72 74.97 73.94 74.42 331,424
04/15/2014 72.67 74.7899 72.39 74.54 496,067
04/14/2014 73 73.405 72.11 72.59 410,340
04/11/2014 71.63 72.6199 71.252 72.01 379,872
04/10/2014 72.8 73.38 71.71 71.96 238,692
04/09/2014 72.01 72.81 71.44 72.7 203,782
04/08/2014 70.94 71.94 70.67 71.47 179,388
04/07/2014 73.53 73.53 70.59 70.9 392,500
04/04/2014 75.16 75.7599 73.19 73.47 302,663
04/03/2014 74.47 74.77 74.47 74.61 274,199
04/02/2014 74.17 74.54 73.88 74.44 211,359
04/01/2014 72.82 74.24 71.67 74.06 329,129
03/31/2014 71.72 72.75 71.36 72.71 307,113
03/28/2014 71.06 71.87 70.82 71.3 167,512
03/27/2014 71.29 71.66 70.64 70.95 216,575
03/26/2014 72.76 72.9 71.47 71.48 168,395
03/25/2014 72.86 73.26 72.1 72.69 109,946
03/24/2014 73.52 73.53 71.649 72.44 249,627
03/21/2014 73.22 74.31 73.08 73.21 457,302
03/20/2014 72.2 73 72 72.73 603,480
03/19/2014 72.95 73.02 71.74 72.1 682,001
03/18/2014 71.25 71.59 71.09 71.39 288,425
03/17/2014 71.25 71.6 71.05 71.1 634,779
03/14/2014 71.21 71.75 70.62 70.92 236,585
03/13/2014 72.7 72.7 70.7428 71.25 377,116
03/12/2014 73.34 73.5799 72.24 72.35 382,754
03/11/2014 74.81 75.21 73.32 73.79 200,057
03/10/2014 75.75 75.84 74.49 74.71 183,942
03/07/2014 76.09 76.55 75.18 75.96 180,152
03/06/2014 75 75.82 74.445 75.7 254,942
03/05/2014 74.39 75 74.15 74.89 161,518
03/04/2014 74.57 75 73.95 74.43 239,332
03/03/2014 73 73.97 72.66 73.42 219,751
02/28/2014 72.97 74.15 72.97 73.69 136,561
02/27/2014 72.58 73.05 72.12 73.01 152,519
02/26/2014 72.13 73.23 71.93 72.7 208,122
02/25/2014 72.55 72.839 71.63 71.85 147,701
02/24/2014 72.4 73.21 71.9 72.52 283,781
02/21/2014 72.21 72.88 71.75 72.19 326,313
02/20/2014 72.33 72.42 71.51 72.13 366,655
02/19/2014 72.14 73.53 71.9501 72.22 379,160
02/18/2014 72.81 72.81 71.73 72.42 282,111
02/14/2014 73.02 73.19 71.96 72.75 249,984
02/13/2014 71.93 73.16 71.93 72.98 252,548
02/12/2014 70.74 72.78 70.74 72.59 442,316
02/11/2014 72.06 73.5 69.65 70.85 1,011,505
02/10/2014 73 74.1998 72.825 73.52 493,180
02/07/2014 72.2 72.91 71.99 72.63 314,180
02/06/2014 71.81 72.0325 71.39 71.71 252,720
02/05/2014 71.83 72.11 71.35 71.63 228,963
02/04/2014 70.81 72.21 69.98 71.97 414,716
02/03/2014 73.77 74.35 70.55 70.64 700,581
01/31/2014 74.34 75.56 73.98 74.09 289,357
01/30/2014 75.12 75.81 74.3 75.58 192,400
01/29/2014 74.46 75.53 74.16 74.49 362,653
01/28/2014 74.66 75.34 74.13 75.22 669,107
01/27/2014 75.33 75.575 73.61 74.32 251,438
01/24/2014 77.1 77.45 74.87 75.13 356,086
01/23/2014 79.02 79.132 77.24 77.88 532,302
01/22/2014 79.57 79.72 78.75 79.55 335,182
01/21/2014 78.99 79.61 78.57 79.36 179,029
01/17/2014 78.95 79.1 78.46 78.77 325,019
01/16/2014 79.68 80.41 78.87 79 522,682
01/15/2014 78.26 80.09 78.19 80.02 370,003
01/14/2014 76.9 78.31 76.55 78.26 320,458
01/13/2014 77.3 77.49 76.315 76.58 483,716
01/10/2014 75.75 77.76 75.35 77.27 517,628
01/09/2014 74.87 75.9 74.6 75.67 250,155
01/08/2014 74.24 74.65 73.98 74.64 191,075
01/07/2014 73.37 74.45 73.06 74.36 157,544
01/06/2014 73.91 74.09 73.13 73.18 210,629
01/03/2014 73.3 73.81 73.02 73.64 102,861
01/02/2014 73.62 74 72.81 73.28 159,530
12/31/2013 74.16 74.42 73.55 73.72 104,434
12/30/2013 73.59 74.45 73.27 74.06 134,246
12/27/2013 73.58 73.9 73.22 73.62 90,775
12/26/2013 73.76 74.15 73.4 73.41 126,687
12/24/2013 73.24 73.69 72.99 73.5 65,841
12/23/2013 73 73.54 72.34 73.46 201,770
12/20/2013 71.27 72.8 70.95 72.76 534,321
12/19/2013 71.66 72.05 71.15 71.3 191,149
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?