Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

101.26-1.64 (-1.59%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	101.75	102.10	100.83	101.26	101.26	1,583,100
Jun. 17, 2021	104.32	104.54	102.48	102.90	102.90	999,000
Jun. 16, 2021	104.38	104.92	104.03	104.10	104.10	806,800
Jun. 15, 2021	104.10	104.76	104.01	104.49	104.49	650,500
Jun. 14, 2021	103.92	104.20	103.51	104.20	104.20	839,400
Jun. 11, 2021	103.06	103.71	102.86	103.69	103.69	682,700
Jun. 10, 2021	103.84	103.84	103.01	103.06	103.06	634,800
Jun. 09, 2021	103.76	103.97	102.95	103.12	103.12	773,600
Jun. 08, 2021	103.96	104.29	103.63	103.73	103.73	923,500
Jun. 07, 2021	104.66	104.76	104.14	104.30	104.30	1,048,900
Jun. 04, 2021	104.51	104.80	103.86	104.49	104.49	772,800
Jun. 03, 2021	104.23	104.61	104.13	104.22	104.22	1,323,100
Jun. 02, 2021	104.83	104.87	104.05	104.67	104.67	1,157,100
Jun. 01, 2021	104.31	104.88	103.89	104.29	104.29	1,605,100
May 28, 2021	104.85	104.85	103.55	103.99	103.99	2,519,300
May 27, 2021	103.34	104.73	103.34	104.52	104.52	1,164,300
May 26, 2021	102.34	102.82	101.90	102.69	102.69	899,900
May 25, 2021	102.77	103.31	102.23	102.27	102.27	932,800
May 24, 2021	102.47	102.73	102.18	102.45	102.45	296,000
May 21, 2021	102.38	102.67	101.75	102.39	102.39	886,000
May 20, 2021	101.77	102.26	101.46	101.97	101.97	867,100
May 19, 2021	101.00	101.94	100.59	101.33	101.33	1,531,500
May 18, 2021	101.71	102.29	101.35	101.89	101.89	1,674,000
May 17, 2021	100.53	101.48	100.35	101.27	101.27	1,542,700
May 14, 2021	100.23	100.92	100.15	100.55	100.55	1,469,400
May 13, 2021	98.90	100.04	98.68	99.65	99.65	1,192,800
May 12, 2021	98.83	99.17	98.38	98.86	98.86	1,422,600
May 11, 2021	98.93	99.54	98.20	98.66	98.66	1,918,200
May 10, 2021	99.81	100.34	99.50	99.53	99.53	932,900
May 07, 2021	97.67	99.22	97.67	99.10	99.10	791,300
May 06, 2021	97.26	98.35	97.16	98.32	98.32	841,800
May 05, 2021	96.11	97.02	96.11	96.90	96.90	1,124,100
May 04, 2021	95.51	96.14	95.11	95.81	95.81	939,700
May 03, 2021	95.88	96.30	95.67	96.21	96.21	783,700
Apr. 30, 2021	96.21	96.21	95.24	95.40	95.40	1,141,400
Apr. 29, 2021	96.23	96.50	95.79	96.21	96.21	853,000
Apr. 28, 2021	94.56	95.78	94.46	95.56	95.56	2,313,700
Apr. 27, 2021	94.36	94.70	93.75	94.48	94.48	862,200
Apr. 26, 2021	93.60	94.52	93.36	94.19	94.19	840,700
Apr. 23, 2021	92.80	93.61	92.38	93.46	93.46	882,200
Apr. 22, 2021	92.72	93.04	91.96	92.59	92.59	769,400
Apr. 21, 2021	91.50	92.92	91.14	92.90	92.90	2,423,700
Apr. 21, 2021	0.857 Dividend
Apr. 20, 2021	93.77	94.04	92.38	92.46	91.60	2,808,600
Apr. 19, 2021	94.79	95.14	93.92	94.04	93.17	1,144,600
Apr. 16, 2021	94.61	95.02	94.46	94.71	93.83	1,076,300
Apr. 15, 2021	93.99	94.28	93.67	94.13	93.26	874,300
Apr. 14, 2021	93.46	94.13	93.21	93.77	92.90	721,700
Apr. 13, 2021	93.35	93.84	93.20	93.54	92.67	898,100
Apr. 12, 2021	93.14	93.88	93.00	93.62	92.75	767,000
Apr. 09, 2021	93.00	93.48	92.69	93.48	92.61	792,300
Apr. 08, 2021	92.41	92.92	92.00	92.88	92.02	865,500
Apr. 07, 2021	92.51	92.70	92.05	92.37	91.51	612,700
Apr. 06, 2021	92.94	93.21	92.60	92.65	91.79	712,300
Apr. 05, 2021	92.96	93.45	92.85	93.02	92.16	1,047,400
Apr. 01, 2021	92.17	92.56	92.01	92.48	91.62	906,900
Mar. 31, 2021	92.81	93.00	91.96	92.21	91.36	1,099,900
Mar. 30, 2021	92.78	93.38	92.51	92.71	91.85	922,300
Mar. 29, 2021	92.50	93.18	92.23	93.03	92.17	864,800
Mar. 26, 2021	92.63	93.14	92.60	93.11	92.25	1,115,100
Mar. 25, 2021	92.28	92.58	91.83	92.17	91.32	1,810,900
Mar. 24, 2021	92.12	92.83	92.05	92.42	91.56	1,047,100
Mar. 23, 2021	92.18	92.80	91.90	92.01	91.16	970,800
Mar. 22, 2021	93.19	93.19	92.40	92.62	91.76	940,000
Mar. 19, 2021	93.18	93.60	92.40	93.20	92.34	1,279,800
Mar. 18, 2021	93.83	94.37	93.36	93.52	92.65	1,152,900
Mar. 17, 2021	93.34	93.91	92.77	93.73	92.86	1,116,800
Mar. 16, 2021	92.72	93.51	92.39	93.23	92.37	1,193,500
Mar. 15, 2021	93.41	93.60	92.19	92.96	92.10	819,900
Mar. 12, 2021	93.22	93.41	92.57	93.37	92.50	999,300
Mar. 11, 2021	92.17	93.30	91.84	92.74	91.88	1,670,700
Mar. 10, 2021	90.61	92.13	90.55	91.87	91.02	1,320,400
Mar. 09, 2021	90.34	90.87	89.98	90.34	89.50	1,100,800
Mar. 08, 2021	88.95	90.80	88.70	90.43	89.59	2,510,000
Mar. 05, 2021	87.88	89.02	86.80	88.92	88.10	2,771,600
Mar. 04, 2021	86.66	88.18	86.35	86.78	85.98	3,038,400
Mar. 03, 2021	86.91	87.46	86.65	86.76	85.96	2,137,600
Mar. 02, 2021	86.65	87.82	85.84	86.85	86.04	1,440,400
Mar. 01, 2021	86.31	87.47	85.98	86.79	85.99	1,796,100
Feb. 26, 2021	86.96	87.21	84.98	85.09	84.30	1,501,800
Feb. 25, 2021	89.66	90.59	87.29	87.52	86.71	1,719,900
Feb. 24, 2021	89.96	90.14	87.93	89.35	88.52	1,578,000
Feb. 23, 2021	88.50	89.69	87.88	88.89	88.07	1,412,700
Feb. 22, 2021	86.68	88.55	86.56	87.91	87.10	1,163,500
Feb. 19, 2021	86.32	87.32	86.25	86.97	86.16	1,119,500
Feb. 18, 2021	84.33	86.09	84.14	86.07	85.27	1,367,900
Feb. 17, 2021	83.60	84.78	83.43	84.59	83.81	1,519,800
Feb. 16, 2021	84.05	84.21	83.62	83.85	83.07	2,164,100
Feb. 12, 2021	83.05	83.78	83.05	83.61	82.84	1,401,600
Feb. 11, 2021	83.58	83.67	82.86	83.29	82.52	1,570,700
Feb. 10, 2021	83.98	84.29	83.09	83.39	82.62	1,753,200
Feb. 09, 2021	83.97	84.32	83.54	84.26	83.48	996,500
Feb. 08, 2021	83.61	84.22	83.61	84.09	83.31	1,278,700
Feb. 05, 2021	83.69	83.69	83.13	83.52	82.75	1,331,600
Feb. 04, 2021	82.71	83.04	82.52	82.87	82.10	1,136,200
Feb. 03, 2021	82.52	82.65	82.07	82.51	81.75	773,300
Feb. 02, 2021	82.03	82.82	81.75	82.47	81.71	659,300
Feb. 01, 2021	81.32	81.63	80.85	81.27	80.52	618,000
Jan. 29, 2021	81.77	82.12	80.53	80.87	80.12	1,813,100
Jan. 28, 2021	81.68	82.80	81.01	82.13	81.37	2,330,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.41(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.32(-1.58%)

Royal Bank of Canada (RY)

S&P/TSX
19,999.59
-144.41(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.32(-1.58%)