Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

99.17

-0.03

(-0.03%)

At close: 04:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	100.29	100.98	99.65	100.35	100.35	1,484,500
May 24, 2022	100.98	101.22	99.17	100.49	100.49	965,800
May 23, 2022	100.76	101.84	100.35	100.78	100.78	566,900
May 20, 2022	100.01	100.19	97.72	99.17	99.17	920,700
May 19, 2022	97.52	100.00	97.24	99.20	99.20	1,536,800
May 18, 2022	98.67	98.96	97.28	97.78	97.78	900,300
May 17, 2022	99.71	100.51	98.65	99.28	99.28	1,530,200
May 16, 2022	98.07	99.19	97.20	98.77	98.77	974,800
May 13, 2022	96.89	98.36	96.78	98.05	98.05	784,300
May 12, 2022	96.27	96.89	95.02	96.14	96.14	990,300
May 11, 2022	97.17	99.10	96.54	97.25	97.25	1,417,300
May 10, 2022	98.96	99.73	96.75	97.04	97.04	1,474,000
May 09, 2022	99.13	99.73	97.99	98.09	98.09	1,080,700
May 06, 2022	101.64	101.64	99.75	100.63	100.63	805,500
May 05, 2022	103.54	103.72	100.85	101.74	101.74	804,000
May 04, 2022	102.39	104.28	101.73	104.13	104.13	1,050,500
May 03, 2022	101.12	102.91	101.05	102.05	102.05	729,900
May 02, 2022	100.86	101.10	99.33	100.74	100.74	843,000
Apr 29, 2022	102.89	103.43	100.88	101.03	101.03	961,400
Apr 28, 2022	101.47	103.21	101.21	102.73	102.73	748,700
Apr 27, 2022	101.10	101.83	100.44	101.14	101.14	1,054,700
Apr 26, 2022	102.57	103.33	101.46	101.57	101.57	838,200
Apr 25, 2022	103.48	103.81	101.71	103.42	103.42	1,590,300
Apr 22, 2022	108.37	108.61	104.33	104.41	104.41	2,273,000
Apr 21, 2022	111.78	112.67	110.07	110.18	110.18	910,900
Apr 20, 2022	111.22	111.97	110.87	111.22	111.22	981,900
Apr 19, 2022	108.98	110.08	108.60	109.95	109.95	2,182,000
Apr 18, 2022	108.32	109.41	108.10	108.69	108.69	575,300
Apr 14, 2022	108.55	109.27	108.30	108.51	108.51	683,700
Apr 13, 2022	107.43	108.65	106.95	108.58	108.58	788,500
Apr 12, 2022	108.86	109.62	107.40	107.94	107.94	900,900
Apr 11, 2022	108.82	109.71	108.41	108.86	108.86	828,300
Apr 08, 2022	107.69	109.11	107.61	108.70	108.70	630,200
Apr 07, 2022	109.24	109.28	107.08	107.67	107.67	874,800
Apr 06, 2022	110.04	110.36	108.91	109.45	109.45	847,900
Apr 05, 2022	110.73	112.00	110.22	110.47	110.47	702,100
Apr 04, 2022	110.00	111.00	109.39	110.70	110.70	741,200
Apr 01, 2022	110.64	110.75	108.79	109.74	109.74	639,400
Mar 31, 2022	111.58	112.19	110.19	110.27	110.27	811,100
Mar 30, 2022	112.92	113.06	111.45	112.12	112.12	720,200
Mar 29, 2022	113.47	113.67	112.19	112.37	112.37	1,165,400
Mar 28, 2022	112.93	113.06	111.71	112.45	112.45	681,600
Mar 25, 2022	112.40	113.56	112.28	113.36	113.36	618,700
Mar 24, 2022	112.52	113.07	111.47	112.21	112.21	595,900
Mar 23, 2022	113.13	113.31	111.54	111.71	111.71	822,500
Mar 22, 2022	113.76	114.55	113.54	113.82	113.82	874,900
Mar 21, 2022	113.27	113.55	112.82	113.40	113.40	782,200
Mar 18, 2022	112.33	113.19	111.35	112.88	112.88	1,149,000
Mar 17, 2022	110.82	112.40	110.69	112.36	112.36	865,000
Mar 16, 2022	111.22	111.89	109.35	111.08	111.08	1,361,300
Mar 15, 2022	108.76	109.91	107.85	109.72	109.72	820,700
Mar 14, 2022	108.92	110.05	107.79	108.47	108.47	880,200
Mar 11, 2022	109.00	109.88	108.34	108.38	108.38	633,100
Mar 10, 2022	107.17	108.53	107.00	108.28	108.28	902,400
Mar 09, 2022	106.69	108.37	106.69	107.63	107.63	1,166,000
Mar 08, 2022	106.25	107.08	104.28	105.02	105.02	2,051,100
Mar 07, 2022	108.30	108.46	106.05	106.40	106.40	1,790,500
Mar 04, 2022	108.07	109.01	107.29	108.70	108.70	1,464,600
Mar 03, 2022	109.03	111.13	108.88	109.64	109.64	1,378,200
Mar 02, 2022	108.75	110.22	108.68	108.99	108.99	1,681,200
Mar 01, 2022	110.21	110.58	107.40	107.80	107.80	1,601,500
Feb 28, 2022	108.98	110.83	108.53	110.42	110.42	2,782,900
Feb 25, 2022	108.80	110.89	108.14	110.49	110.49	1,802,800
Feb 24, 2022	106.03	108.04	105.46	107.48	107.48	2,299,400
Feb 23, 2022	111.75	112.16	109.75	109.91	109.91	1,572,000
Feb 22, 2022	110.35	111.82	110.19	111.53	111.53	2,083,900
Feb 18, 2022	111.29	111.85	110.25	110.52	110.52	1,281,000
Feb 17, 2022	113.72	113.75	111.32	111.34	111.34	1,113,400
Feb 16, 2022	114.01	114.98	113.75	114.32	114.32	963,600
Feb 15, 2022	114.61	114.75	113.55	113.91	113.91	1,025,500
Feb 14, 2022	114.38	114.42	113.05	113.90	113.90	1,415,100
Feb 11, 2022	114.48	116.03	114.17	114.69	114.69	1,553,500
Feb 10, 2022	114.88	116.15	114.23	114.46	114.46	1,187,300
Feb 09, 2022	116.63	116.84	115.27	115.58	115.58	1,182,600
Feb 08, 2022	115.18	116.25	115.03	116.03	116.03	1,555,600
Feb 07, 2022	115.43	115.96	114.86	115.05	115.05	1,482,900
Feb 04, 2022	114.73	115.43	114.19	115.11	115.11	1,197,300
Feb 03, 2022	115.20	115.94	114.93	115.13	115.13	1,329,600
Feb 02, 2022	115.87	116.32	115.30	115.86	115.86	1,361,700
Feb 01, 2022	114.23	115.34	113.80	115.15	115.15	1,372,400
Jan 31, 2022	112.01	114.29	111.92	114.04	114.04	1,508,500
Jan 28, 2022	111.62	112.18	110.93	112.13	112.13	1,913,600
Jan 27, 2022	112.48	113.34	111.11	111.49	111.49	1,519,700
Jan 26, 2022	112.92	113.61	110.90	111.61	111.61	3,378,400
Jan 25, 2022	111.70	112.91	110.11	111.89	111.89	2,650,900
Jan 25, 2022	1.2 Dividend
Jan 24, 2022	112.89	113.62	110.79	113.40	112.20	3,267,500
Jan 21, 2022	115.45	115.94	114.17	114.87	113.65	3,369,100
Jan 20, 2022	117.57	118.37	115.94	116.10	114.87	2,074,500
Jan 19, 2022	118.91	119.17	116.65	117.48	116.24	2,799,600
Jan 18, 2022	118.28	119.41	117.78	118.79	117.53	2,531,900
Jan 14, 2022	115.60	117.34	115.36	117.33	116.09	1,656,100
Jan 13, 2022	116.76	117.30	116.11	116.26	115.03	975,100
Jan 12, 2022	114.75	116.00	114.75	115.97	114.74	896,500
Jan 11, 2022	112.34	114.40	112.24	114.39	113.18	1,026,100
Jan 10, 2022	112.26	112.66	111.16	112.46	111.27	1,312,700
Jan 07, 2022	110.25	112.39	110.21	112.13	110.94	1,527,700
Jan 06, 2022	108.79	110.02	108.61	109.91	108.75	1,196,600
Jan 05, 2022	107.69	109.53	107.69	108.34	107.19	1,279,500
Jan 04, 2022	107.22	108.06	106.71	107.57	106.43	1,909,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.69(+0.08%)

S&P 5003,901.36+0.57(+0.01%)

DOW31,261.90+8.77(+0.03%)

CAD/USD0.7790-0.0009(-0.1207%)

CRUDE OIL110.35+0.46(+0.42%)

BTC-CAD37,721.92-535.64(-1.40%)

Royal Bank of Canada (RY)

S&P/TSX
20,197.61
+15.69(+0.08%)

S&P 500
3,901.36
+0.57(+0.01%)

DOW
31,261.90
+8.77(+0.03%)

CAD/USD
0.7790
-0.0009(-0.1207%)

CRUDE OIL
110.35
+0.46(+0.42%)

BTC-CAD
37,721.92
-535.64(-1.40%)