Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Royal Bank of Canada (RY)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

88.32

+0.30

(+0.34%)

As of 10:20AM EDT. Market open.

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	88.78	88.73	87.74	88.32	88.32	130,829
28 Sept 2023	87.02	88.51	86.94	88.02	88.02	1,725,100
27 Sept 2023	88.29	88.30	86.64	86.85	86.85	1,595,500
26 Sept 2023	88.76	89.02	87.75	87.93	87.93	516,400
25 Sept 2023	88.99	89.65	88.43	89.49	89.49	721,600
22 Sept 2023	89.80	90.20	89.08	89.14	89.14	706,900
21 Sept 2023	90.34	90.77	89.57	89.57	89.57	834,900
20 Sept 2023	91.28	91.88	91.12	91.13	91.13	351,800
19 Sept 2023	91.83	91.87	90.76	91.05	91.05	441,500
18 Sept 2023	91.86	92.10	91.14	91.39	91.39	826,400
15 Sept 2023	91.07	91.65	90.99	91.51	91.51	1,317,600
14 Sept 2023	90.58	91.67	90.58	91.31	91.31	720,300
13 Sept 2023	89.59	90.80	89.59	89.98	89.98	660,000
12 Sept 2023	88.68	89.59	88.56	89.41	89.41	541,600
11 Sept 2023	88.42	89.00	87.83	88.65	88.65	545,000
08 Sept 2023	88.04	88.41	87.46	88.09	88.09	554,400
07 Sept 2023	88.64	89.02	87.56	87.90	87.90	689,500
06 Sept 2023	89.20	89.37	88.41	88.90	88.90	634,000
05 Sept 2023	90.34	90.57	89.39	89.43	89.43	634,900
01 Sept 2023	90.30	90.72	90.14	90.32	90.32	753,700
31 Aug 2023	90.86	91.41	89.85	90.10	90.10	775,400
30 Aug 2023	90.78	91.25	90.67	90.84	90.84	528,100
29 Aug 2023	89.58	90.64	89.33	90.42	90.42	905,800
28 Aug 2023	89.00	89.80	88.80	89.68	89.68	617,700
25 Aug 2023	90.32	91.23	88.49	88.98	88.98	1,159,300
24 Aug 2023	89.30	90.61	88.95	90.31	90.31	1,062,600
23 Aug 2023	88.41	89.45	88.14	88.86	88.86	983,200
22 Aug 2023	89.68	89.73	88.25	88.28	88.28	810,900
21 Aug 2023	90.02	90.25	89.27	89.57	89.57	1,159,400
18 Aug 2023	90.07	90.29	89.58	89.71	89.71	720,300
17 Aug 2023	91.77	93.06	90.44	90.48	90.48	1,216,100
16 Aug 2023	91.64	92.18	90.96	91.16	91.16	563,300
15 Aug 2023	93.65	93.81	91.78	91.90	91.90	709,000
14 Aug 2023	94.50	94.69	93.80	94.27	94.27	1,098,300
11 Aug 2023	94.80	95.38	94.59	94.84	94.84	1,509,700
10 Aug 2023	95.52	96.28	94.98	95.00	95.00	461,000
09 Aug 2023	95.01	95.20	94.59	94.98	94.98	415,900
08 Aug 2023	94.62	95.29	94.09	95.01	95.01	2,594,100
07 Aug 2023	96.19	96.59	96.18	96.35	96.35	252,900
04 Aug 2023	95.63	96.76	95.37	95.82	95.82	541,100
03 Aug 2023	95.91	95.99	95.31	95.60	95.60	709,300
02 Aug 2023	96.75	97.01	96.01	96.26	96.26	1,051,000
01 Aug 2023	98.42	98.49	97.00	97.61	97.61	1,216,800
31 July 2023	98.88	99.74	98.65	99.13	99.13	1,313,800
28 July 2023	99.11	99.37	98.40	98.52	98.52	772,900
27 July 2023	99.00	99.42	98.11	98.32	98.32	639,400
26 July 2023	98.25	99.07	97.90	98.59	98.59	682,700
25 July 2023	99.30	99.44	97.94	98.71	98.71	2,287,400
25 July 2023	1.025 Dividend
24 July 2023	99.50	100.83	99.18	100.28	99.25	1,382,600
21 July 2023	98.90	99.30	98.65	99.11	98.10	620,400
20 July 2023	98.94	99.28	98.66	99.01	98.00	5,548,600
19 July 2023	98.55	99.13	97.94	98.87	97.86	592,200
18 July 2023	97.80	98.70	97.50	98.44	97.43	814,900
17 July 2023	96.97	97.91	96.79	97.85	96.85	361,100
14 July 2023	97.40	97.90	96.80	96.86	95.87	630,500
13 July 2023	95.86	97.46	95.86	97.18	96.19	851,200
12 July 2023	95.82	96.00	95.23	95.68	94.70	1,166,900
11 July 2023	94.40	95.10	94.20	95.08	94.11	1,130,100
10 July 2023	94.45	94.63	94.20	94.33	93.37	377,800
07 July 2023	93.89	94.96	93.78	94.52	93.55	737,600
06 July 2023	94.90	95.00	93.66	93.92	92.96	1,261,700
05 July 2023	95.53	95.98	95.10	95.69	94.71	1,520,800
03 July 2023	95.68	96.51	95.62	96.15	95.17	143,500
30 June 2023	95.03	95.95	94.95	95.51	94.53	662,600
29 June 2023	94.22	94.98	94.09	94.76	93.79	1,016,400
28 June 2023	94.69	94.80	93.79	94.29	93.33	422,200
27 June 2023	94.21	95.28	94.07	95.05	94.08	527,400
26 June 2023	92.76	94.35	92.76	93.99	93.03	428,700
23 June 2023	93.13	93.20	92.59	92.76	91.81	600,900
22 June 2023	94.28	94.69	93.77	94.02	93.06	606,500
21 June 2023	94.29	95.06	93.98	94.69	93.72	456,000
20 June 2023	94.62	94.80	93.90	94.36	93.40	534,000
16 June 2023	95.35	96.11	95.17	95.45	94.47	757,900
15 June 2023	94.10	95.37	93.78	95.23	94.26	473,800
14 June 2023	94.28	94.68	93.50	93.88	92.92	523,800
13 June 2023	93.07	94.35	92.95	93.77	92.81	528,400
12 June 2023	92.57	92.88	92.26	92.77	91.82	366,400
09 June 2023	92.43	92.94	92.11	92.83	91.88	403,800
08 June 2023	92.11	92.56	91.35	92.34	91.40	448,000
07 June 2023	92.15	92.66	91.53	92.02	91.08	759,400
06 June 2023	91.17	92.32	91.17	92.28	91.34	368,800
05 June 2023	92.71	92.90	91.34	91.46	90.53	462,500
02 June 2023	91.05	92.54	91.01	92.43	91.49	425,900
01 June 2023	89.65	91.02	89.25	90.38	89.46	1,449,000
31 May 2023	90.01	90.23	89.17	89.48	88.57	857,400
30 May 2023	90.92	90.92	90.06	90.54	89.61	838,200
26 May 2023	89.12	90.70	88.89	90.41	89.49	754,400
25 May 2023	89.96	90.88	88.03	89.10	88.19	1,924,500
24 May 2023	92.31	92.63	90.91	91.10	90.17	1,010,900
23 May 2023	94.01	94.22	93.25	93.34	92.39	717,200
22 May 2023	94.42	94.42	93.37	94.16	93.20	525,500
19 May 2023	95.11	95.22	93.82	94.20	93.24	740,200
18 May 2023	95.33	95.47	94.09	94.80	93.83	773,900
17 May 2023	95.62	95.88	94.74	95.67	94.69	608,400
16 May 2023	96.50	97.14	95.00	95.19	94.22	1,396,600
15 May 2023	96.22	97.31	96.22	97.22	96.23	415,100
12 May 2023	96.49	96.90	95.37	95.89	94.91	360,600
11 May 2023	95.76	96.36	95.42	96.22	95.24	408,000
10 May 2023	97.23	97.23	95.57	96.41	95.42	637,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6460+0.0029(+0.45%)

OIL91.07-0.64(-0.70%)

GOLD1,879.60+1.00(+0.05%)

Bitcoin AUD41,428.59+347.50(+0.85%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Royal Bank of Canada (RY)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6460
+0.0029(+0.45%)

OIL
91.07
-0.64(-0.70%)

GOLD
1,879.60
+1.00(+0.05%)

Bitcoin AUD
41,428.59
+347.50(+0.85%)