Get our best money-saving hacks and pro tips now

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

103.75

+0.38

(+0.37%)

At close: 04:00PM EST

103.42

-0.33

(-0.32%)

After hours:

05:24PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Feb 2023	102.90	103.83	102.84	103.75	103.75	954,300
07 Feb 2023	102.48	103.90	102.15	103.37	103.37	558,500
06 Feb 2023	102.54	102.83	101.76	102.74	102.74	607,700
03 Feb 2023	101.28	103.29	101.28	103.09	103.09	589,700
02 Feb 2023	102.93	103.08	102.14	102.45	102.45	485,600
01 Feb 2023	102.16	103.15	101.36	102.72	102.72	954,300
31 Jan 2023	100.87	102.43	100.41	102.36	102.36	689,200
30 Jan 2023	100.49	101.44	100.49	100.87	100.87	765,300
27 Jan 2023	101.89	101.89	100.91	101.13	101.13	476,500
26 Jan 2023	100.37	101.87	100.22	101.73	101.73	869,100
25 Jan 2023	99.94	100.11	99.04	99.73	99.73	2,781,900
25 Jan 2023	0.988 Dividend
24 Jan 2023	101.00	101.23	100.18	100.99	100.00	2,250,400
23 Jan 2023	100.66	101.10	99.63	100.75	99.76	840,600
20 Jan 2023	100.00	100.69	99.15	100.68	99.70	1,730,400
19 Jan 2023	99.42	100.07	99.07	99.87	98.89	686,400
18 Jan 2023	101.24	101.57	99.61	99.66	98.69	758,100
17 Jan 2023	100.78	101.30	100.42	101.07	100.08	883,500
13 Jan 2023	99.14	100.55	99.01	100.27	99.29	729,000
12 Jan 2023	99.46	100.38	98.74	99.88	98.90	890,200
11 Jan 2023	99.20	99.65	98.54	98.94	97.97	806,500
10 Jan 2023	98.42	99.09	97.96	98.97	98.00	1,385,700
09 Jan 2023	97.22	98.64	97.22	98.16	97.20	779,300
06 Jan 2023	95.31	97.07	94.98	96.98	96.03	582,800
05 Jan 2023	94.81	95.37	94.11	94.80	93.87	500,700
04 Jan 2023	95.00	96.45	94.54	95.81	94.87	817,400
03 Jan 2023	94.01	94.51	93.30	93.67	92.75	786,000
30 Dec 2022	94.51	95.16	93.47	94.02	93.10	755,700
29 Dec 2022	94.36	95.16	94.08	95.03	94.10	1,135,800
28 Dec 2022	94.81	95.30	93.62	93.74	92.82	814,300
27 Dec 2022	94.84	95.20	94.24	94.85	93.92	273,200
23 Dec 2022	93.31	94.52	93.31	94.37	93.45	846,300
22 Dec 2022	93.83	93.97	92.36	93.66	92.74	1,221,700
21 Dec 2022	93.82	95.05	93.82	94.57	93.64	642,600
20 Dec 2022	93.41	94.38	93.12	93.67	92.75	609,300
19 Dec 2022	93.90	94.25	92.51	92.81	91.90	643,200
16 Dec 2022	92.98	94.06	92.88	93.45	92.54	2,320,800
15 Dec 2022	94.42	94.76	93.14	93.79	92.87	921,000
14 Dec 2022	95.95	96.56	95.02	95.48	94.55	838,800
13 Dec 2022	98.55	98.64	95.02	95.97	95.03	7,273,400
12 Dec 2022	96.06	97.20	95.41	96.98	96.03	564,900
09 Dec 2022	96.20	96.74	95.84	95.93	94.99	479,200
08 Dec 2022	97.18	97.44	96.03	96.64	95.69	461,000
07 Dec 2022	96.67	97.30	96.35	96.63	95.68	529,500
06 Dec 2022	98.18	98.27	96.03	96.85	95.90	543,400
05 Dec 2022	99.57	99.70	97.83	98.26	97.30	667,600
02 Dec 2022	99.28	100.20	99.18	99.64	98.67	683,600
01 Dec 2022	100.10	100.96	98.95	100.26	99.28	810,700
30 Nov 2022	99.92	99.94	97.15	99.78	98.80	1,409,800
29 Nov 2022	97.89	98.64	96.75	98.41	97.45	863,200
28 Nov 2022	100.18	100.79	98.50	98.64	97.67	736,500
25 Nov 2022	100.80	101.31	100.80	100.90	99.91	185,900
23 Nov 2022	100.60	101.43	100.07	100.89	99.90	648,600
22 Nov 2022	99.31	101.06	98.98	100.81	99.82	685,400
21 Nov 2022	98.64	98.94	97.98	98.80	97.83	397,300
18 Nov 2022	99.43	99.98	99.01	99.13	98.16	578,500
17 Nov 2022	97.54	99.33	97.54	99.28	98.31	312,100
16 Nov 2022	99.06	99.21	98.18	98.63	97.67	435,100
15 Nov 2022	99.70	100.05	98.15	99.17	98.20	484,100
14 Nov 2022	99.20	99.45	98.68	98.88	97.91	628,600
11 Nov 2022	98.78	99.81	98.20	99.28	98.31	599,400
10 Nov 2022	96.22	98.28	96.03	98.18	97.22	828,800
09 Nov 2022	95.42	96.02	94.20	94.37	93.45	721,500
08 Nov 2022	95.30	96.70	94.98	95.81	94.87	522,100
07 Nov 2022	94.67	95.36	94.28	95.04	94.11	669,400
04 Nov 2022	93.32	94.71	93.18	94.45	93.53	691,900
03 Nov 2022	90.71	91.66	90.32	91.26	90.37	597,900
02 Nov 2022	92.49	94.26	91.58	91.72	90.82	748,300
01 Nov 2022	93.35	93.91	92.21	92.47	91.57	643,600
31 Oct 2022	91.87	92.77	91.82	92.47	91.57	543,400
28 Oct 2022	91.76	92.45	91.56	92.25	91.35	598,000
27 Oct 2022	92.29	93.16	91.69	91.95	91.05	457,800
26 Oct 2022	90.94	92.58	90.79	91.64	90.74	782,500
25 Oct 2022	89.37	91.25	89.34	91.02	90.13	1,920,900
25 Oct 2022	0.934 Dividend
24 Oct 2022	91.12	91.23	90.09	90.81	89.00	2,053,900
21 Oct 2022	88.79	90.79	88.07	90.72	88.91	771,000
20 Oct 2022	89.53	90.44	87.96	88.37	86.61	1,737,300
19 Oct 2022	89.95	90.15	88.60	89.60	87.81	450,500
18 Oct 2022	91.47	91.84	89.93	90.34	88.54	1,132,800
17 Oct 2022	89.61	90.74	89.31	89.99	88.19	542,100
14 Oct 2022	89.14	89.84	87.68	87.81	86.06	649,200
13 Oct 2022	84.21	89.44	83.63	88.73	86.96	1,111,700
12 Oct 2022	85.51	86.52	85.14	85.83	84.12	694,100
11 Oct 2022	87.39	87.39	85.28	85.51	83.80	931,000
10 Oct 2022	88.65	88.84	87.58	87.72	85.97	503,800
07 Oct 2022	90.27	90.42	87.93	88.06	86.30	1,133,600
06 Oct 2022	93.42	93.76	89.92	90.59	88.78	1,037,800
05 Oct 2022	93.55	94.33	92.98	94.16	92.28	1,038,700
04 Oct 2022	93.07	95.51	92.87	95.21	93.31	1,041,400
03 Oct 2022	91.25	92.70	90.73	92.01	90.17	974,600
30 Sept 2022	91.10	91.84	89.80	90.04	88.24	912,900
29 Sept 2022	90.82	91.19	89.64	90.84	89.03	805,700
28 Sept 2022	89.50	92.03	89.18	91.54	89.71	1,100,400
27 Sept 2022	91.02	91.23	89.34	89.57	87.78	936,200
26 Sept 2022	89.76	91.12	89.29	90.20	88.40	666,100
23 Sept 2022	91.42	91.65	89.90	90.78	88.97	784,400
22 Sept 2022	93.50	93.80	92.53	92.68	90.83	578,500
21 Sept 2022	95.51	95.68	93.39	93.39	91.53	647,400
20 Sept 2022	95.57	95.57	94.35	95.24	93.34	572,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,695.80-44.70(-0.58%)

AUD/USD0.6960+0.0033(+0.47%)

ASX 2007,490.30-39.80(-0.53%)

OIL78.48+0.01(+0.01%)

GOLD1,891.60+0.90(+0.05%)

BTC-AUD32,603.89-957.13(-2.85%)

Get our best money-saving hacks and pro tips now

Royal Bank of Canada (RY)

ALL ORDS
7,695.80
-44.70(-0.58%)

AUD/USD
0.6960
+0.0033(+0.47%)

ASX 200
7,490.30
-39.80(-0.53%)

OIL
78.48
+0.01(+0.01%)

GOLD
1,891.60
+0.90(+0.05%)

BTC-AUD
32,603.89
-957.13(-2.85%)