Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

83.21+0.29 (+0.35%)

At close: 1:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov. 27, 2020	82.92	83.54	82.87	83.21	83.21	270,200
Nov. 25, 2020	82.43	83.21	81.93	82.92	82.92	636,600
Nov. 24, 2020	81.62	82.88	81.42	82.85	82.85	818,200
Nov. 23, 2020	79.98	80.78	79.93	80.72	80.72	638,900
Nov. 20, 2020	79.70	80.00	79.40	79.74	79.74	580,200
Nov. 19, 2020	79.36	79.72	78.78	79.69	79.69	505,600
Nov. 18, 2020	79.19	80.00	78.92	79.57	79.57	668,700
Nov. 17, 2020	77.09	79.23	77.09	78.96	78.96	657,900
Nov. 16, 2020	77.55	77.73	77.04	77.69	77.69	512,000
Nov. 13, 2020	76.56	76.90	76.33	76.44	76.44	970,400
Nov. 12, 2020	76.21	76.42	75.57	76.37	76.37	1,058,600
Nov. 11, 2020	76.58	77.05	76.39	76.70	76.70	682,300
Nov. 10, 2020	75.25	76.50	75.21	76.16	76.16	836,900
Nov. 09, 2020	76.44	77.44	74.96	75.06	75.06	1,116,900
Nov. 06, 2020	74.20	74.48	73.78	74.19	74.19	388,700
Nov. 05, 2020	74.23	74.67	73.65	73.80	73.80	576,600
Nov. 04, 2020	71.78	73.82	71.23	73.35	73.35	559,700
Nov. 03, 2020	71.57	72.47	71.41	72.19	72.19	740,400
Nov. 02, 2020	70.49	70.70	69.82	70.56	70.56	549,500
Oct. 30, 2020	69.56	70.00	69.11	69.99	69.99	811,600
Oct. 29, 2020	68.35	70.10	67.78	69.75	69.75	896,600
Oct. 28, 2020	69.28	69.57	68.42	68.48	68.48	705,500
Oct. 27, 2020	71.60	71.60	70.29	70.50	70.50	668,500
Oct. 26, 2020	72.58	72.63	71.22	71.60	71.60	647,800
Oct. 23, 2020	73.78	73.88	73.13	73.30	73.30	2,468,000
Oct. 23, 2020	0.822 Dividend
Oct. 22, 2020	73.50	74.31	73.43	74.10	73.28	1,414,300
Oct. 21, 2020	73.01	73.71	72.79	73.57	72.75	1,339,400
Oct. 20, 2020	73.06	73.53	72.80	73.05	72.24	1,033,000
Oct. 19, 2020	74.08	74.20	72.81	72.97	72.16	1,627,400
Oct. 16, 2020	73.53	73.89	73.32	73.70	72.88	835,900
Oct. 15, 2020	72.85	73.77	72.69	73.47	72.65	873,200
Oct. 14, 2020	74.00	74.27	73.75	73.82	73.00	1,383,500
Oct. 13, 2020	74.48	74.48	73.46	74.03	73.21	756,600
Oct. 12, 2020	74.44	74.91	74.15	74.67	73.84	425,300
Oct. 09, 2020	74.40	74.51	73.74	74.16	73.34	783,200
Oct. 08, 2020	73.92	74.28	73.72	74.02	73.20	1,078,100
Oct. 07, 2020	73.04	73.77	72.81	73.57	72.75	1,868,600
Oct. 06, 2020	72.46	72.97	71.79	71.87	71.07	464,600
Oct. 05, 2020	71.41	72.20	71.00	72.00	71.20	427,200
Oct. 02, 2020	69.60	71.09	69.48	70.76	69.98	644,600
Oct. 01, 2020	70.58	70.58	69.64	70.41	69.63	495,400
Sep. 30, 2020	70.38	70.75	69.97	70.14	69.36	808,700
Sep. 29, 2020	71.20	71.31	69.88	70.12	69.34	618,200
Sep. 28, 2020	71.44	71.81	71.30	71.45	70.66	738,100
Sep. 25, 2020	69.94	70.64	69.67	70.62	69.84	529,300
Sep. 24, 2020	69.75	71.04	69.47	70.60	69.82	695,000
Sep. 23, 2020	71.39	71.56	69.93	70.00	69.22	654,600
Sep. 22, 2020	71.00	71.59	70.43	70.86	70.07	434,700
Sep. 21, 2020	71.21	71.27	69.97	70.87	70.08	595,200
Sep. 18, 2020	73.13	73.20	72.32	72.34	71.54	456,100
Sep. 17, 2020	72.73	73.56	72.47	73.28	72.47	407,000
Sep. 16, 2020	74.33	74.69	73.33	73.40	72.59	509,100
Sep. 15, 2020	74.52	74.70	74.18	74.41	73.58	474,600
Sep. 14, 2020	74.10	74.39	73.85	74.23	73.41	492,300
Sep. 11, 2020	73.25	74.03	73.12	73.72	72.90	555,000
Sep. 10, 2020	74.36	74.37	72.85	73.03	72.22	510,000
Sep. 09, 2020	73.24	74.31	73.21	74.03	73.21	711,900
Sep. 08, 2020	73.28	73.35	72.60	72.76	71.95	810,900
Sep. 04, 2020	75.21	75.49	73.72	74.22	73.40	844,500
Sep. 03, 2020	76.00	76.10	74.29	74.52	73.69	706,100
Sep. 02, 2020	75.89	76.43	75.66	75.91	75.07	717,200
Sep. 01, 2020	75.86	76.08	75.40	75.79	74.95	597,800
Aug. 31, 2020	77.26	77.36	76.08	76.12	75.28	854,300
Aug. 28, 2020	78.05	78.31	76.90	77.20	76.34	469,600
Aug. 27, 2020	77.46	77.98	77.30	77.57	76.71	700,500
Aug. 26, 2020	77.40	78.00	76.86	77.11	76.25	1,167,500
Aug. 25, 2020	75.44	76.03	75.10	75.99	75.15	610,400
Aug. 24, 2020	74.59	75.22	74.56	74.89	74.06	565,300
Aug. 21, 2020	73.83	74.34	73.65	74.31	73.49	321,700
Aug. 20, 2020	73.33	74.53	73.23	74.33	73.51	637,100
Aug. 19, 2020	74.26	74.73	73.88	73.92	73.10	622,800
Aug. 18, 2020	73.77	74.04	73.50	73.89	73.07	520,500
Aug. 17, 2020	73.59	73.88	73.40	73.60	72.78	501,500
Aug. 14, 2020	73.49	73.89	73.23	73.54	72.72	395,000
Aug. 13, 2020	73.97	74.23	73.55	73.86	73.04	495,200
Aug. 12, 2020	74.21	74.69	73.85	73.98	73.16	596,600
Aug. 11, 2020	73.04	73.90	72.90	73.42	72.61	819,800
Aug. 10, 2020	71.50	72.08	71.27	72.03	71.23	583,900
Aug. 07, 2020	70.78	71.30	70.30	71.30	70.51	511,300
Aug. 06, 2020	70.18	71.28	70.18	71.11	70.32	625,000
Aug. 05, 2020	69.99	70.72	69.86	70.62	69.84	464,900
Aug. 04, 2020	68.77	69.85	68.77	69.43	68.66	631,000
Aug. 03, 2020	69.26	69.64	68.96	69.14	68.37	247,200
Jul. 31, 2020	69.10	69.21	68.56	69.09	68.32	670,400
Jul. 30, 2020	68.62	69.41	68.22	69.39	68.62	550,800
Jul. 29, 2020	69.35	69.87	68.81	69.83	69.06	661,100
Jul. 28, 2020	69.66	69.75	69.05	69.11	68.34	761,800
Jul. 27, 2020	69.59	69.95	69.21	69.85	69.08	623,100
Jul. 24, 2020	70.06	70.12	69.27	69.84	69.07	4,840,900
Jul. 24, 2020	0.805 Dividend
Jul. 23, 2020	71.14	71.42	70.83	70.91	69.33	3,096,900
Jul. 22, 2020	71.05	71.19	70.72	71.13	69.54	578,800
Jul. 21, 2020	70.93	71.57	70.84	71.09	69.50	740,700
Jul. 20, 2020	70.58	70.70	69.87	70.12	68.55	746,100
Jul. 17, 2020	70.60	70.81	70.29	70.62	69.04	610,600
Jul. 16, 2020	70.34	71.24	70.25	70.44	68.87	726,100
Jul. 15, 2020	70.28	71.46	70.28	70.86	69.28	834,500
Jul. 14, 2020	68.56	69.75	68.02	69.62	68.07	967,600
Jul. 13, 2020	68.69	69.51	68.44	68.63	67.10	1,204,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,396.56+45.22(+0.26%)

S&P 5003,638.35+8.70(+0.24%)

DOW29,910.37+37.90(+0.13%)

Royal Bank of Canada (RY)

S&P/TSX
17,396.56
+45.22(+0.26%)

S&P 500
3,638.35
+8.70(+0.24%)

DOW
29,910.37
+37.90(+0.13%)