Canada markets open in 2 hours 46 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 2021101.75102.10100.83101.26101.261,583,100
Jun. 17, 2021104.32104.54102.48102.90102.90999,000
Jun. 16, 2021104.38104.92104.03104.10104.10806,800
Jun. 15, 2021104.10104.76104.01104.49104.49650,500
Jun. 14, 2021103.92104.20103.51104.20104.20839,400
Jun. 11, 2021103.06103.71102.86103.69103.69682,700
Jun. 10, 2021103.84103.84103.01103.06103.06634,800
Jun. 09, 2021103.76103.97102.95103.12103.12773,600
Jun. 08, 2021103.96104.29103.63103.73103.73923,500
Jun. 07, 2021104.66104.76104.14104.30104.301,048,900
Jun. 04, 2021104.51104.80103.86104.49104.49772,800
Jun. 03, 2021104.23104.61104.13104.22104.221,323,100
Jun. 02, 2021104.83104.87104.05104.67104.671,157,100
Jun. 01, 2021104.31104.88103.89104.29104.291,605,100
May 28, 2021104.85104.85103.55103.99103.992,519,300
May 27, 2021103.34104.73103.34104.52104.521,164,300
May 26, 2021102.34102.82101.90102.69102.69899,900
May 25, 2021102.77103.31102.23102.27102.27932,800
May 24, 2021102.47102.73102.18102.45102.45296,000
May 21, 2021102.38102.67101.75102.39102.39886,000
May 20, 2021101.77102.26101.46101.97101.97867,100
May 19, 2021101.00101.94100.59101.33101.331,531,500
May 18, 2021101.71102.29101.35101.89101.891,674,000
May 17, 2021100.53101.48100.35101.27101.271,542,700
May 14, 2021100.23100.92100.15100.55100.551,469,400
May 13, 202198.90100.0498.6899.6599.651,192,800
May 12, 202198.8399.1798.3898.8698.861,422,600
May 11, 202198.9399.5498.2098.6698.661,918,200
May 10, 202199.81100.3499.5099.5399.53932,900
May 07, 202197.6799.2297.6799.1099.10791,300
May 06, 202197.2698.3597.1698.3298.32841,800
May 05, 202196.1197.0296.1196.9096.901,124,100
May 04, 202195.5196.1495.1195.8195.81939,700
May 03, 202195.8896.3095.6796.2196.21783,700
Apr. 30, 202196.2196.2195.2495.4095.401,141,400
Apr. 29, 202196.2396.5095.7996.2196.21853,000
Apr. 28, 202194.5695.7894.4695.5695.562,313,700
Apr. 27, 202194.3694.7093.7594.4894.48862,200
Apr. 26, 202193.6094.5293.3694.1994.19840,700
Apr. 23, 202192.8093.6192.3893.4693.46882,200
Apr. 22, 202192.7293.0491.9692.5992.59769,400
Apr. 21, 202191.5092.9291.1492.9092.902,423,700
Apr. 21, 20210.857 Dividend
Apr. 20, 202193.7794.0492.3892.4691.602,808,600
Apr. 19, 202194.7995.1493.9294.0493.171,144,600
Apr. 16, 202194.6195.0294.4694.7193.831,076,300
Apr. 15, 202193.9994.2893.6794.1393.26874,300
Apr. 14, 202193.4694.1393.2193.7792.90721,700
Apr. 13, 202193.3593.8493.2093.5492.67898,100
Apr. 12, 202193.1493.8893.0093.6292.75767,000
Apr. 09, 202193.0093.4892.6993.4892.61792,300
Apr. 08, 202192.4192.9292.0092.8892.02865,500
Apr. 07, 202192.5192.7092.0592.3791.51612,700
Apr. 06, 202192.9493.2192.6092.6591.79712,300
Apr. 05, 202192.9693.4592.8593.0292.161,047,400
Apr. 01, 202192.1792.5692.0192.4891.62906,900
Mar. 31, 202192.8193.0091.9692.2191.361,099,900
Mar. 30, 202192.7893.3892.5192.7191.85922,300
Mar. 29, 202192.5093.1892.2393.0392.17864,800
Mar. 26, 202192.6393.1492.6093.1192.251,115,100
Mar. 25, 202192.2892.5891.8392.1791.321,810,900
Mar. 24, 202192.1292.8392.0592.4291.561,047,100
Mar. 23, 202192.1892.8091.9092.0191.16970,800
Mar. 22, 202193.1993.1992.4092.6291.76940,000
Mar. 19, 202193.1893.6092.4093.2092.341,279,800
Mar. 18, 202193.8394.3793.3693.5292.651,152,900
Mar. 17, 202193.3493.9192.7793.7392.861,116,800
Mar. 16, 202192.7293.5192.3993.2392.371,193,500
Mar. 15, 202193.4193.6092.1992.9692.10819,900
Mar. 12, 202193.2293.4192.5793.3792.50999,300
Mar. 11, 202192.1793.3091.8492.7491.881,670,700
Mar. 10, 202190.6192.1390.5591.8791.021,320,400
Mar. 09, 202190.3490.8789.9890.3489.501,100,800
Mar. 08, 202188.9590.8088.7090.4389.592,510,000
Mar. 05, 202187.8889.0286.8088.9288.102,771,600
Mar. 04, 202186.6688.1886.3586.7885.983,038,400
Mar. 03, 202186.9187.4686.6586.7685.962,137,600
Mar. 02, 202186.6587.8285.8486.8586.041,440,400
Mar. 01, 202186.3187.4785.9886.7985.991,796,100
Feb. 26, 202186.9687.2184.9885.0984.301,501,800
Feb. 25, 202189.6690.5987.2987.5286.711,719,900
Feb. 24, 202189.9690.1487.9389.3588.521,578,000
Feb. 23, 202188.5089.6987.8888.8988.071,412,700
Feb. 22, 202186.6888.5586.5687.9187.101,163,500
Feb. 19, 202186.3287.3286.2586.9786.161,119,500
Feb. 18, 202184.3386.0984.1486.0785.271,367,900
Feb. 17, 202183.6084.7883.4384.5983.811,519,800
Feb. 16, 202184.0584.2183.6283.8583.072,164,100
Feb. 12, 202183.0583.7883.0583.6182.841,401,600
Feb. 11, 202183.5883.6782.8683.2982.521,570,700
Feb. 10, 202183.9884.2983.0983.3982.621,753,200
Feb. 09, 202183.9784.3283.5484.2683.48996,500
Feb. 08, 202183.6184.2283.6184.0983.311,278,700
Feb. 05, 202183.6983.6983.1383.5282.751,331,600
Feb. 04, 202182.7183.0482.5282.8782.101,136,200
Feb. 03, 202182.5282.6582.0782.5181.75773,300
Feb. 02, 202182.0382.8281.7582.4781.71659,300
Feb. 01, 202181.3281.6380.8581.2780.52618,000
Jan. 29, 202181.7782.1280.5380.8780.121,813,100
Jan. 28, 202181.6882.8081.0182.1381.372,330,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...