Canada Markets open in 46 mins

Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
97.84-0.45 (-0.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 2021103.43103.61103.01103.38103.3845,160,000
Sep. 02, 2021102.89103.45102.70103.31103.3150,840,000
Sep. 01, 2021103.14103.22102.34102.59102.5975,480,000
Aug. 31, 2021104.13104.45102.70102.76102.76110,580,000
Aug. 30, 2021105.12105.13103.95104.00104.00321,110,000
Aug. 27, 2021104.49105.11103.92104.69104.6987,040,000
Aug. 26, 2021105.63106.03104.34104.41104.41113,560,000
Aug. 25, 2021104.86106.40104.68105.68105.68160,750,000
Aug. 24, 2021104.24104.93103.87104.72104.7299,230,000
Aug. 23, 2021103.58104.26103.44104.16104.1683,250,000
Aug. 20, 2021101.05102.76100.77102.71102.7196,600,000
Aug. 19, 2021102.21102.22101.15101.61101.61109,690,000
Aug. 18, 2021103.50103.90103.22103.29103.2976,280,000
Aug. 17, 2021103.86103.93102.85103.60103.60136,660,000
Aug. 16, 2021104.25104.43103.64104.35104.3545,840,000
Aug. 13, 2021104.79105.10104.40104.73104.7339,700,000
Aug. 12, 2021104.88104.91104.16104.71104.7155,860,000
Aug. 11, 2021104.20104.96104.20104.76104.7663,710,000
Aug. 10, 2021102.88104.09102.72104.03104.0378,190,000
Aug. 09, 2021102.89102.96102.56102.80102.8059,520,000
Aug. 06, 2021102.35102.99102.34102.81102.8177,530,000
Aug. 05, 2021101.83102.56101.77102.36102.36116,710,000
Aug. 04, 2021100.37101.53100.37101.33101.3369,610,000
Aug. 03, 2021100.19101.0699.73100.75100.75776,600
Aug. 02, 2021------
Jul. 30, 2021101.91102.06100.65101.14101.141,033,900
Jul. 29, 2021101.62102.35101.62102.05102.05781,000
Jul. 28, 2021100.67101.27100.09101.04101.04735,300
Jul. 27, 202199.70101.1799.70100.49100.49886,400
Jul. 26, 202199.54100.3899.47100.35100.35674,800
Jul. 23, 202199.51100.2499.5199.9799.972,007,800
Jul. 23, 20210.86 Dividend
Jul. 22, 2021100.52100.7399.67100.1499.28866,500
Jul. 21, 202199.91100.7799.83100.5199.651,817,800
Jul. 20, 202198.5699.7098.0399.4198.563,247,900
Jul. 19, 202199.5899.5898.0498.5797.721,718,700
Jul. 16, 2021102.63102.78100.95101.05100.18763,900
Jul. 15, 2021102.38102.97102.16102.52101.64710,800
Jul. 14, 2021102.63103.39102.38102.93102.05705,700
Jul. 13, 2021102.24102.58101.71102.19101.31795,400
Jul. 12, 2021100.99102.54100.85102.48101.60601,000
Jul. 09, 2021101.26101.85100.58101.45100.58843,100
Jul. 08, 202199.62100.3898.91100.3599.491,743,600
Jul. 07, 2021101.14101.29100.62100.7899.91695,500
Jul. 06, 2021102.00102.03100.58100.96100.09750,900
Jul. 02, 2021101.94102.43101.69102.21101.33515,900
Jul. 01, 2021101.84102.22101.37102.08101.20350,700
Jun. 30, 2021101.19101.59100.93101.31100.44843,700
Jun. 29, 2021102.09102.11101.27101.39100.521,235,300
Jun. 28, 2021102.69102.83101.30101.67100.801,580,300
Jun. 25, 2021102.27102.99102.14102.58101.70555,400
Jun. 24, 2021102.24102.67101.86102.01101.13826,100
Jun. 23, 2021102.57102.73102.02102.02101.14714,600
Jun. 22, 2021102.19102.59101.36102.38101.50723,100
Jun. 21, 2021101.87102.52101.55102.19101.311,437,300
Jun. 18, 2021101.75102.10100.83101.26100.391,583,100
Jun. 17, 2021104.32104.54102.48102.90102.02999,000
Jun. 16, 2021104.38104.92104.03104.10103.21806,800
Jun. 15, 2021104.10104.76104.01104.49103.59650,500
Jun. 14, 2021103.92104.20103.51104.20103.31839,400
Jun. 11, 2021103.06103.71102.86103.69102.80682,700
Jun. 10, 2021103.84103.84103.01103.06102.17634,800
Jun. 09, 2021103.76103.97102.95103.12102.23773,600
Jun. 08, 2021103.96104.29103.63103.73102.84923,500
Jun. 07, 2021104.66104.76104.14104.30103.401,048,900
Jun. 04, 2021104.51104.80103.86104.49103.59772,800
Jun. 03, 2021104.23104.61104.13104.22103.321,323,100
Jun. 02, 2021104.83104.87104.05104.67103.771,157,100
Jun. 01, 2021104.31104.88103.89104.29103.391,605,100
May 28, 2021104.85104.85103.55103.99103.102,519,300
May 27, 2021103.34104.73103.34104.52103.621,164,300
May 26, 2021102.34102.82101.90102.69101.81899,900
May 25, 2021102.77103.31102.23102.27101.39932,800
May 24, 2021102.47102.73102.18102.45101.57296,000
May 21, 2021102.38102.67101.75102.39101.51886,000
May 20, 2021101.77102.26101.46101.97101.09867,100
May 19, 2021101.00101.94100.59101.33100.461,531,500
May 18, 2021101.71102.29101.35101.89101.011,674,000
May 17, 2021100.53101.48100.35101.27100.401,542,700
May 14, 2021100.23100.92100.15100.5599.691,469,400
May 13, 202198.90100.0498.6899.6598.791,192,800
May 12, 202198.8399.1798.3898.8698.011,422,600
May 11, 202198.9399.5498.2098.6697.811,918,200
May 10, 202199.81100.3499.5099.5398.68932,900
May 07, 202197.6799.2297.6799.1098.25791,300
May 06, 202197.2698.3597.1698.3297.48841,800
May 05, 202196.1197.0295.8996.9096.071,332,600
May 04, 202195.5196.1495.1195.8194.99939,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...