Australia markets open in 7 hours 47 minutes

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.48+0.60 (+0.65%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Apr 202193.0093.4892.6993.4893.48792,300
08 Apr 202192.4192.9292.0092.8892.88865,500
07 Apr 202192.5192.7092.0592.3792.37612,700
06 Apr 202192.9493.2192.6092.6592.65712,300
05 Apr 202192.9693.4592.8593.0293.021,047,400
01 Apr 202192.1792.5692.0192.4892.48906,900
31 Mar 202192.8193.0091.9692.2192.211,099,900
30 Mar 202192.7893.3892.5192.7192.71922,300
29 Mar 202192.5093.1892.2393.0393.03864,800
26 Mar 202192.6393.1492.6093.1193.111,113,900
25 Mar 202192.2892.5891.8392.1792.171,810,900
24 Mar 202192.1292.8392.0592.4292.421,047,100
23 Mar 202192.1892.8091.9092.0192.01970,800
22 Mar 202193.1993.1992.4092.6292.62940,000
19 Mar 202193.1893.6092.4093.2093.201,279,800
18 Mar 202193.8394.3793.3693.5293.521,152,900
17 Mar 202193.3493.9192.7793.7393.731,116,800
16 Mar 202192.7293.5192.3993.2393.231,192,900
15 Mar 202193.4193.6092.1992.9692.96819,900
12 Mar 202193.2293.4192.5793.3793.37999,300
11 Mar 202192.1793.3091.8492.7492.741,670,700
10 Mar 202190.6192.1390.5591.8791.871,320,400
09 Mar 202190.3490.8789.9890.3490.341,100,800
08 Mar 202188.9590.8088.7090.4390.432,510,000
05 Mar 202187.8889.0286.8088.9288.922,771,600
04 Mar 202186.6688.1886.3586.7886.783,023,900
03 Mar 202186.9187.4686.6586.7686.762,137,600
02 Mar 202186.6587.8285.8486.8586.851,440,400
01 Mar 202186.3187.4785.9886.7986.791,767,600
26 Feb 202186.9687.2184.9885.0985.091,501,800
25 Feb 202189.6690.5987.2987.5287.521,719,900
24 Feb 202189.9690.1487.9389.3589.351,578,000
23 Feb 202188.5089.6987.8888.8988.891,412,700
22 Feb 202186.6888.5586.5687.9187.911,163,500
19 Feb 202186.3287.3286.2586.9786.971,119,500
18 Feb 202184.3386.0984.1486.0786.071,367,900
17 Feb 202183.6084.7883.4384.5984.591,519,800
16 Feb 202184.0584.2183.6283.8583.852,164,100
12 Feb 202183.0583.7883.0583.6183.611,401,600
11 Feb 202183.5883.6782.8683.2983.291,570,700
10 Feb 202183.9884.2983.0983.3983.391,753,200
09 Feb 202183.9784.3283.5484.2684.26996,500
08 Feb 202183.6184.2283.6184.0984.091,278,700
05 Feb 202183.6983.6983.1383.5283.521,331,600
04 Feb 202182.7183.0482.5282.8782.871,136,200
03 Feb 202182.5282.6582.0782.5182.51773,300
02 Feb 202182.0382.8281.7582.4782.47659,300
01 Feb 202181.3281.6380.8581.2781.27618,000
29 Jan 202181.7782.1280.5380.8780.871,813,100
28 Jan 202181.6882.8081.0182.1382.132,330,700
27 Jan 202182.4582.5081.2081.3381.331,083,200
26 Jan 202183.5083.6983.0483.4683.46576,200
25 Jan 202183.5583.8882.6683.4083.402,363,600
25 Jan 20210.848 Dividend
22 Jan 202184.6284.8984.1284.3083.453,041,300
21 Jan 202185.5885.9685.0885.3384.472,081,300
20 Jan 202184.9685.4584.6885.4484.58607,000
19 Jan 202185.2585.4284.5984.6783.822,029,100
15 Jan 202184.8885.2184.2985.0684.20700,300
14 Jan 202185.5586.1484.9785.5884.72569,700
13 Jan 202184.9385.7284.9285.4484.58751,200
12 Jan 202184.4885.4784.4885.3184.45551,000
11 Jan 202184.1984.8284.0484.4083.55540,700
08 Jan 202185.4685.7384.3484.9684.11635,100
07 Jan 202184.6085.2884.3385.2084.34900,900
06 Jan 202183.3084.5983.0184.3583.50907,700
05 Jan 202181.9283.2981.9183.1082.26744,600
04 Jan 202182.6282.6881.3581.8781.05734,300
31 Dec 202082.2582.7681.8982.0681.23673,500
30 Dec 202082.5582.6582.0682.1281.29380,100
29 Dec 202082.3782.5581.6782.0581.22479,600
28 Dec 202082.2783.0681.7281.8180.99279,700
24 Dec 202081.9181.9481.3481.8781.05196,400
23 Dec 202080.7281.6280.5381.4980.67565,700
22 Dec 202080.7380.7579.8280.1379.32542,500
21 Dec 202080.4781.0379.8480.7479.93650,500
18 Dec 202081.9782.2781.1681.3680.54565,500
17 Dec 202082.3882.7381.7382.0781.24406,300
16 Dec 202082.1482.3681.4282.1281.29607,300
15 Dec 202082.8283.0182.1082.2581.42592,000
14 Dec 202083.9384.0082.0982.1781.34530,100
11 Dec 202082.9083.4482.6383.3182.47412,800
10 Dec 202082.9384.0082.7483.5882.74539,400
09 Dec 202082.9283.3882.5982.9082.07605,700
08 Dec 202082.3382.9482.3282.5781.74453,900
07 Dec 202082.0282.7981.7782.5681.73519,900
04 Dec 202082.6482.6482.0182.3081.47666,400
03 Dec 202082.5083.0382.0882.2181.38604,600
02 Dec 202082.7482.9181.5882.1881.35798,900
01 Dec 202083.1883.4082.6482.6681.83661,800
30 Nov 202082.7783.2381.9681.9881.16731,700
27 Nov 202082.9283.5482.8783.2182.37270,200
25 Nov 202082.4383.2181.9382.9282.09636,600
24 Nov 202081.6282.8881.4282.8582.02818,200
23 Nov 202079.9880.7879.9380.7279.91638,900
20 Nov 202079.7080.0079.4079.7478.94580,200
19 Nov 202079.3679.7278.7879.6978.89505,600
18 Nov 202079.1980.0078.9279.5778.77668,700
17 Nov 202077.0979.2377.0978.9678.17657,900
16 Nov 202077.5577.7377.0477.6976.91512,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...