Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Nov. 27, 202082.9283.5482.8783.2183.21270,200
Nov. 25, 202082.4383.2181.9382.9282.92636,600
Nov. 24, 202081.6282.8881.4282.8582.85818,200
Nov. 23, 202079.9880.7879.9380.7280.72638,900
Nov. 20, 202079.7080.0079.4079.7479.74580,200
Nov. 19, 202079.3679.7278.7879.6979.69505,600
Nov. 18, 202079.1980.0078.9279.5779.57668,700
Nov. 17, 202077.0979.2377.0978.9678.96657,900
Nov. 16, 202077.5577.7377.0477.6977.69512,000
Nov. 13, 202076.5676.9076.3376.4476.44970,400
Nov. 12, 202076.2176.4275.5776.3776.371,058,600
Nov. 11, 202076.5877.0576.3976.7076.70682,300
Nov. 10, 202075.2576.5075.2176.1676.16836,900
Nov. 09, 202076.4477.4474.9675.0675.061,116,900
Nov. 06, 202074.2074.4873.7874.1974.19388,700
Nov. 05, 202074.2374.6773.6573.8073.80576,600
Nov. 04, 202071.7873.8271.2373.3573.35559,700
Nov. 03, 202071.5772.4771.4172.1972.19740,400
Nov. 02, 202070.4970.7069.8270.5670.56549,500
Oct. 30, 202069.5670.0069.1169.9969.99811,600
Oct. 29, 202068.3570.1067.7869.7569.75896,600
Oct. 28, 202069.2869.5768.4268.4868.48705,500
Oct. 27, 202071.6071.6070.2970.5070.50668,500
Oct. 26, 202072.5872.6371.2271.6071.60647,800
Oct. 23, 202073.7873.8873.1373.3073.302,468,000
Oct. 23, 20200.822 Dividend
Oct. 22, 202073.5074.3173.4374.1073.281,414,300
Oct. 21, 202073.0173.7172.7973.5772.751,339,400
Oct. 20, 202073.0673.5372.8073.0572.241,033,000
Oct. 19, 202074.0874.2072.8172.9772.161,627,400
Oct. 16, 202073.5373.8973.3273.7072.88835,900
Oct. 15, 202072.8573.7772.6973.4772.65873,200
Oct. 14, 202074.0074.2773.7573.8273.001,383,500
Oct. 13, 202074.4874.4873.4674.0373.21756,600
Oct. 12, 202074.4474.9174.1574.6773.84425,300
Oct. 09, 202074.4074.5173.7474.1673.34783,200
Oct. 08, 202073.9274.2873.7274.0273.201,078,100
Oct. 07, 202073.0473.7772.8173.5772.751,868,600
Oct. 06, 202072.4672.9771.7971.8771.07464,600
Oct. 05, 202071.4172.2071.0072.0071.20427,200
Oct. 02, 202069.6071.0969.4870.7669.98644,600
Oct. 01, 202070.5870.5869.6470.4169.63495,400
Sep. 30, 202070.3870.7569.9770.1469.36808,700
Sep. 29, 202071.2071.3169.8870.1269.34618,200
Sep. 28, 202071.4471.8171.3071.4570.66738,100
Sep. 25, 202069.9470.6469.6770.6269.84529,300
Sep. 24, 202069.7571.0469.4770.6069.82695,000
Sep. 23, 202071.3971.5669.9370.0069.22654,600
Sep. 22, 202071.0071.5970.4370.8670.07434,700
Sep. 21, 202071.2171.2769.9770.8770.08595,200
Sep. 18, 202073.1373.2072.3272.3471.54456,100
Sep. 17, 202072.7373.5672.4773.2872.47407,000
Sep. 16, 202074.3374.6973.3373.4072.59509,100
Sep. 15, 202074.5274.7074.1874.4173.58474,600
Sep. 14, 202074.1074.3973.8574.2373.41492,300
Sep. 11, 202073.2574.0373.1273.7272.90555,000
Sep. 10, 202074.3674.3772.8573.0372.22510,000
Sep. 09, 202073.2474.3173.2174.0373.21711,900
Sep. 08, 202073.2873.3572.6072.7671.95810,900
Sep. 04, 202075.2175.4973.7274.2273.40844,500
Sep. 03, 202076.0076.1074.2974.5273.69706,100
Sep. 02, 202075.8976.4375.6675.9175.07717,200
Sep. 01, 202075.8676.0875.4075.7974.95597,800
Aug. 31, 202077.2677.3676.0876.1275.28854,300
Aug. 28, 202078.0578.3176.9077.2076.34469,600
Aug. 27, 202077.4677.9877.3077.5776.71700,500
Aug. 26, 202077.4078.0076.8677.1176.251,167,500
Aug. 25, 202075.4476.0375.1075.9975.15610,400
Aug. 24, 202074.5975.2274.5674.8974.06565,300
Aug. 21, 202073.8374.3473.6574.3173.49321,700
Aug. 20, 202073.3374.5373.2374.3373.51637,100
Aug. 19, 202074.2674.7373.8873.9273.10622,800
Aug. 18, 202073.7774.0473.5073.8973.07520,500
Aug. 17, 202073.5973.8873.4073.6072.78501,500
Aug. 14, 202073.4973.8973.2373.5472.72395,000
Aug. 13, 202073.9774.2373.5573.8673.04495,200
Aug. 12, 202074.2174.6973.8573.9873.16596,600
Aug. 11, 202073.0473.9072.9073.4272.61819,800
Aug. 10, 202071.5072.0871.2772.0371.23583,900
Aug. 07, 202070.7871.3070.3071.3070.51511,300
Aug. 06, 202070.1871.2870.1871.1170.32625,000
Aug. 05, 202069.9970.7269.8670.6269.84464,900
Aug. 04, 202068.7769.8568.7769.4368.66631,000
Aug. 03, 202069.2669.6468.9669.1468.37247,200
Jul. 31, 202069.1069.2168.5669.0968.32670,400
Jul. 30, 202068.6269.4168.2269.3968.62550,800
Jul. 29, 202069.3569.8768.8169.8369.06661,100
Jul. 28, 202069.6669.7569.0569.1168.34761,800
Jul. 27, 202069.5969.9569.2169.8569.08623,100
Jul. 24, 202070.0670.1269.2769.8469.074,840,900
Jul. 24, 20200.805 Dividend
Jul. 23, 202071.1471.4270.8370.9169.333,096,900
Jul. 22, 202071.0571.1970.7271.1369.54578,800
Jul. 21, 202070.9371.5770.8471.0969.50740,700
Jul. 20, 202070.5870.7069.8770.1268.55746,100
Jul. 17, 202070.6070.8170.2970.6269.04610,600
Jul. 16, 202070.3471.2470.2570.4468.87726,100
Jul. 15, 202070.2871.4670.2870.8669.28834,500
Jul. 14, 202068.5669.7568.0269.6268.07967,600
Jul. 13, 202068.6969.5168.4468.6367.101,204,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...