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

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

91.09

+0.69

(+0.76%)

At close: 04:00PM EST

91.23

+0.14

(+0.15%)

After hours:

07:37PM EST

Time period:

04 Dec 2022 - 04 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Dec 2023	90.27	91.21	89.85	91.09	91.09	1,660,300
30 Nov 2023	88.60	90.54	88.49	90.40	90.40	1,946,000
29 Nov 2023	86.62	87.72	86.36	87.33	87.33	1,294,500
28 Nov 2023	86.10	86.55	85.02	86.42	86.42	1,485,400
27 Nov 2023	87.15	87.15	86.48	86.76	86.76	730,600
24 Nov 2023	86.99	87.74	86.63	87.63	87.63	400,100
22 Nov 2023	87.42	87.47	86.53	86.89	86.89	1,407,600
21 Nov 2023	87.78	88.36	87.31	87.44	87.44	946,800
20 Nov 2023	87.70	88.25	87.38	87.83	87.83	809,500
17 Nov 2023	87.59	88.27	87.50	88.00	88.00	884,600
16 Nov 2023	87.28	87.51	86.75	87.01	87.01	1,006,300
15 Nov 2023	87.46	88.12	87.11	87.61	87.61	1,047,400
14 Nov 2023	85.82	87.23	85.67	87.02	87.02	1,175,800
13 Nov 2023	84.48	85.22	84.28	84.68	84.68	761,900
10 Nov 2023	84.44	84.80	83.57	84.65	84.65	661,800
09 Nov 2023	84.26	85.29	84.09	84.17	84.17	802,500
08 Nov 2023	83.90	84.38	83.60	84.08	84.08	678,100
07 Nov 2023	84.38	84.38	83.80	84.12	84.12	574,200
06 Nov 2023	85.54	85.72	84.56	84.89	84.89	830,700
03 Nov 2023	84.34	85.13	84.14	84.88	84.88	2,507,900
02 Nov 2023	80.99	83.56	80.96	83.56	83.56	1,229,900
01 Nov 2023	79.97	80.38	79.14	80.30	80.30	1,122,100
31 Oct 2023	79.78	79.94	79.12	79.88	79.88	704,900
30 Oct 2023	79.10	80.06	79.03	79.67	79.67	2,909,600
27 Oct 2023	79.97	79.97	77.90	78.19	78.19	1,818,200
26 Oct 2023	78.90	80.22	78.71	79.70	79.70	1,048,800
25 Oct 2023	78.69	79.70	78.21	79.11	79.11	3,218,400
25 Oct 2023	0.983 Dividend
24 Oct 2023	81.61	81.61	79.94	80.39	79.41	3,075,900
23 Oct 2023	80.48	82.21	80.30	81.31	80.32	4,060,800
20 Oct 2023	82.11	82.47	80.88	80.97	79.98	1,126,400
19 Oct 2023	82.73	83.74	82.30	82.43	81.42	774,200
18 Oct 2023	84.23	84.34	82.76	82.90	81.89	1,311,500
17 Oct 2023	84.56	85.77	84.49	84.68	83.64	1,034,800
16 Oct 2023	84.39	85.47	83.99	85.37	84.33	782,300
13 Oct 2023	84.67	85.23	83.67	83.86	82.83	635,400
12 Oct 2023	85.48	85.73	84.12	84.40	83.37	573,100
11 Oct 2023	85.38	85.99	84.92	85.59	84.54	645,200
10 Oct 2023	84.33	85.24	84.20	85.09	84.05	802,100
09 Oct 2023	83.50	84.30	83.09	84.06	83.03	368,600
06 Oct 2023	83.71	84.31	82.22	84.08	83.05	926,100
05 Oct 2023	83.00	83.96	82.99	83.94	82.91	748,200
04 Oct 2023	82.69	83.12	80.94	83.11	82.09	916,200
03 Oct 2023	84.24	84.53	82.18	82.52	81.51	4,662,000
02 Oct 2023	87.14	87.26	84.65	84.80	83.76	2,008,500
29 Sept 2023	88.78	88.78	87.34	87.44	86.37	2,184,500
28 Sept 2023	87.02	88.51	86.94	88.02	86.94	1,725,100
27 Sept 2023	88.29	88.30	86.64	86.85	85.79	1,595,500
26 Sept 2023	88.76	89.02	87.75	87.93	86.85	516,400
25 Sept 2023	88.99	89.65	88.43	89.49	88.40	721,600
22 Sept 2023	89.80	90.20	89.08	89.14	88.05	706,900
21 Sept 2023	90.34	90.77	89.57	89.57	88.47	834,900
20 Sept 2023	91.28	91.88	91.12	91.13	90.02	351,800
19 Sept 2023	91.83	91.87	90.76	91.05	89.94	441,500
18 Sept 2023	91.86	92.10	91.14	91.39	90.27	826,400
15 Sept 2023	91.07	91.65	90.99	91.51	90.39	1,317,600
14 Sept 2023	90.58	91.67	90.58	91.31	90.19	720,300
13 Sept 2023	89.59	90.80	89.59	89.98	88.88	660,000
12 Sept 2023	88.68	89.59	88.56	89.41	88.32	541,600
11 Sept 2023	88.42	89.00	87.83	88.65	87.57	545,000
08 Sept 2023	88.04	88.41	87.46	88.09	87.01	554,400
07 Sept 2023	88.64	89.02	87.56	87.90	86.83	689,500
06 Sept 2023	89.20	89.37	88.41	88.90	87.81	634,000
05 Sept 2023	90.34	90.57	89.39	89.43	88.34	634,900
01 Sept 2023	90.30	90.72	90.14	90.32	89.22	753,700
31 Aug 2023	90.86	91.41	89.85	90.10	89.00	775,400
30 Aug 2023	90.78	91.25	90.67	90.84	89.73	528,100
29 Aug 2023	89.58	90.64	89.33	90.42	89.31	905,800
28 Aug 2023	89.00	89.80	88.80	89.68	88.58	617,700
25 Aug 2023	90.32	91.23	88.49	88.98	87.89	1,159,300
24 Aug 2023	89.30	90.61	88.95	90.31	89.21	1,062,600
23 Aug 2023	88.41	89.45	88.14	88.86	87.77	983,200
22 Aug 2023	89.68	89.73	88.25	88.28	87.20	810,900
21 Aug 2023	90.02	90.25	89.27	89.57	88.47	1,159,400
18 Aug 2023	90.07	90.29	89.58	89.71	88.61	720,300
17 Aug 2023	91.77	93.06	90.44	90.48	89.37	1,216,100
16 Aug 2023	91.64	92.18	90.96	91.16	90.05	563,300
15 Aug 2023	93.65	93.81	91.78	91.90	90.78	709,000
14 Aug 2023	94.50	94.69	93.80	94.27	93.12	1,098,300
11 Aug 2023	94.80	95.38	94.59	94.84	93.68	1,509,700
10 Aug 2023	95.52	96.28	94.98	95.00	93.84	461,000
09 Aug 2023	95.01	95.20	94.59	94.98	93.82	415,900
08 Aug 2023	94.62	95.29	94.09	95.01	93.85	2,594,100
07 Aug 2023	96.19	96.59	96.18	96.35	95.17	252,900
04 Aug 2023	95.63	96.76	95.37	95.82	94.65	541,100
03 Aug 2023	95.91	95.99	95.31	95.60	94.43	709,300
02 Aug 2023	96.75	97.01	96.01	96.26	95.08	1,051,000
01 Aug 2023	98.42	98.49	97.00	97.61	96.42	1,216,800
31 July 2023	98.88	99.74	98.65	99.13	97.92	1,313,800
28 July 2023	99.11	99.37	98.40	98.52	97.32	772,900
27 July 2023	99.00	99.42	98.11	98.32	97.12	639,400
26 July 2023	98.25	99.07	97.90	98.59	97.38	682,700
25 July 2023	99.30	99.44	97.94	98.71	97.50	2,287,400
25 July 2023	1.025 Dividend
24 July 2023	99.50	100.83	99.18	100.28	98.04	1,382,600
21 July 2023	98.90	99.30	98.65	99.11	96.90	620,400
20 July 2023	98.94	99.28	98.66	99.01	96.80	5,548,600
19 July 2023	98.55	99.13	97.94	98.87	96.66	592,200
18 July 2023	97.80	98.70	97.50	98.44	96.24	814,900
17 July 2023	96.97	97.91	96.79	97.85	95.67	361,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,336.10+51.00(+0.70%)

AUD/USD0.6638-0.0039(-0.59%)

ASX 2007,124.70+51.50(+0.73%)

OIL73.36-0.71(-0.96%)

GOLD2,081.30-8.40(-0.40%)

Bitcoin AUD62,331.24+2,890.68(+4.86%)

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

Royal Bank of Canada (RY)

ALL ORDS
7,336.10
+51.00(+0.70%)

AUD/USD
0.6638
-0.0039(-0.59%)

ASX 200
7,124.70
+51.50(+0.73%)

OIL
73.36
-0.71(-0.96%)

GOLD
2,081.30
-8.40(-0.40%)

Bitcoin AUD
62,331.24
+2,890.68(+4.86%)