Canada markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
99.17-0.03 (-0.03%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 2022100.29100.9899.65100.35100.351,484,500
May 24, 2022100.98101.2299.17100.49100.49965,800
May 23, 2022100.76101.84100.35100.78100.78566,900
May 20, 2022100.01100.1997.7299.1799.17920,700
May 19, 202297.52100.0097.2499.2099.201,536,800
May 18, 202298.6798.9697.2897.7897.78900,300
May 17, 202299.71100.5198.6599.2899.281,530,200
May 16, 202298.0799.1997.2098.7798.77974,800
May 13, 202296.8998.3696.7898.0598.05784,300
May 12, 202296.2796.8995.0296.1496.14990,300
May 11, 202297.1799.1096.5497.2597.251,417,300
May 10, 202298.9699.7396.7597.0497.041,474,000
May 09, 202299.1399.7397.9998.0998.091,080,700
May 06, 2022101.64101.6499.75100.63100.63805,500
May 05, 2022103.54103.72100.85101.74101.74804,000
May 04, 2022102.39104.28101.73104.13104.131,050,500
May 03, 2022101.12102.91101.05102.05102.05729,900
May 02, 2022100.86101.1099.33100.74100.74843,000
Apr 29, 2022102.89103.43100.88101.03101.03961,400
Apr 28, 2022101.47103.21101.21102.73102.73748,700
Apr 27, 2022101.10101.83100.44101.14101.141,054,700
Apr 26, 2022102.57103.33101.46101.57101.57838,200
Apr 25, 2022103.48103.81101.71103.42103.421,590,300
Apr 22, 2022108.37108.61104.33104.41104.412,273,000
Apr 21, 2022111.78112.67110.07110.18110.18910,900
Apr 20, 2022111.22111.97110.87111.22111.22981,900
Apr 19, 2022108.98110.08108.60109.95109.952,182,000
Apr 18, 2022108.32109.41108.10108.69108.69575,300
Apr 14, 2022108.55109.27108.30108.51108.51683,700
Apr 13, 2022107.43108.65106.95108.58108.58788,500
Apr 12, 2022108.86109.62107.40107.94107.94900,900
Apr 11, 2022108.82109.71108.41108.86108.86828,300
Apr 08, 2022107.69109.11107.61108.70108.70630,200
Apr 07, 2022109.24109.28107.08107.67107.67874,800
Apr 06, 2022110.04110.36108.91109.45109.45847,900
Apr 05, 2022110.73112.00110.22110.47110.47702,100
Apr 04, 2022110.00111.00109.39110.70110.70741,200
Apr 01, 2022110.64110.75108.79109.74109.74639,400
Mar 31, 2022111.58112.19110.19110.27110.27811,100
Mar 30, 2022112.92113.06111.45112.12112.12720,200
Mar 29, 2022113.47113.67112.19112.37112.371,165,400
Mar 28, 2022112.93113.06111.71112.45112.45681,600
Mar 25, 2022112.40113.56112.28113.36113.36618,700
Mar 24, 2022112.52113.07111.47112.21112.21595,900
Mar 23, 2022113.13113.31111.54111.71111.71822,500
Mar 22, 2022113.76114.55113.54113.82113.82874,900
Mar 21, 2022113.27113.55112.82113.40113.40782,200
Mar 18, 2022112.33113.19111.35112.88112.881,149,000
Mar 17, 2022110.82112.40110.69112.36112.36865,000
Mar 16, 2022111.22111.89109.35111.08111.081,361,300
Mar 15, 2022108.76109.91107.85109.72109.72820,700
Mar 14, 2022108.92110.05107.79108.47108.47880,200
Mar 11, 2022109.00109.88108.34108.38108.38633,100
Mar 10, 2022107.17108.53107.00108.28108.28902,400
Mar 09, 2022106.69108.37106.69107.63107.631,166,000
Mar 08, 2022106.25107.08104.28105.02105.022,051,100
Mar 07, 2022108.30108.46106.05106.40106.401,790,500
Mar 04, 2022108.07109.01107.29108.70108.701,464,600
Mar 03, 2022109.03111.13108.88109.64109.641,378,200
Mar 02, 2022108.75110.22108.68108.99108.991,681,200
Mar 01, 2022110.21110.58107.40107.80107.801,601,500
Feb 28, 2022108.98110.83108.53110.42110.422,782,900
Feb 25, 2022108.80110.89108.14110.49110.491,802,800
Feb 24, 2022106.03108.04105.46107.48107.482,299,400
Feb 23, 2022111.75112.16109.75109.91109.911,572,000
Feb 22, 2022110.35111.82110.19111.53111.532,083,900
Feb 18, 2022111.29111.85110.25110.52110.521,281,000
Feb 17, 2022113.72113.75111.32111.34111.341,113,400
Feb 16, 2022114.01114.98113.75114.32114.32963,600
Feb 15, 2022114.61114.75113.55113.91113.911,025,500
Feb 14, 2022114.38114.42113.05113.90113.901,415,100
Feb 11, 2022114.48116.03114.17114.69114.691,553,500
Feb 10, 2022114.88116.15114.23114.46114.461,187,300
Feb 09, 2022116.63116.84115.27115.58115.581,182,600
Feb 08, 2022115.18116.25115.03116.03116.031,555,600
Feb 07, 2022115.43115.96114.86115.05115.051,482,900
Feb 04, 2022114.73115.43114.19115.11115.111,197,300
Feb 03, 2022115.20115.94114.93115.13115.131,329,600
Feb 02, 2022115.87116.32115.30115.86115.861,361,700
Feb 01, 2022114.23115.34113.80115.15115.151,372,400
Jan 31, 2022112.01114.29111.92114.04114.041,508,500
Jan 28, 2022111.62112.18110.93112.13112.131,913,600
Jan 27, 2022112.48113.34111.11111.49111.491,519,700
Jan 26, 2022112.92113.61110.90111.61111.613,378,400
Jan 25, 2022111.70112.91110.11111.89111.892,650,900
Jan 25, 20221.2 Dividend
Jan 24, 2022112.89113.62110.79113.40112.203,267,500
Jan 21, 2022115.45115.94114.17114.87113.653,369,100
Jan 20, 2022117.57118.37115.94116.10114.872,074,500
Jan 19, 2022118.91119.17116.65117.48116.242,799,600
Jan 18, 2022118.28119.41117.78118.79117.532,531,900
Jan 14, 2022115.60117.34115.36117.33116.091,656,100
Jan 13, 2022116.76117.30116.11116.26115.03975,100
Jan 12, 2022114.75116.00114.75115.97114.74896,500
Jan 11, 2022112.34114.40112.24114.39113.181,026,100
Jan 10, 2022112.26112.66111.16112.46111.271,312,700
Jan 07, 2022110.25112.39110.21112.13110.941,527,700
Jan 06, 2022108.79110.02108.61109.91108.751,196,600
Jan 05, 2022107.69109.53107.69108.34107.191,279,500
Jan 04, 2022107.22108.06106.71107.57106.431,909,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...