Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
08 Feb 2023102.90103.83102.84103.75103.75954,300
07 Feb 2023102.48103.90102.15103.37103.37558,500
06 Feb 2023102.54102.83101.76102.74102.74607,700
03 Feb 2023101.28103.29101.28103.09103.09589,700
02 Feb 2023102.93103.08102.14102.45102.45485,600
01 Feb 2023102.16103.15101.36102.72102.72954,300
31 Jan 2023100.87102.43100.41102.36102.36689,200
30 Jan 2023100.49101.44100.49100.87100.87765,300
27 Jan 2023101.89101.89100.91101.13101.13476,500
26 Jan 2023100.37101.87100.22101.73101.73869,100
25 Jan 202399.94100.1199.0499.7399.732,781,900
25 Jan 20230.988 Dividend
24 Jan 2023101.00101.23100.18100.99100.002,250,400
23 Jan 2023100.66101.1099.63100.7599.76840,600
20 Jan 2023100.00100.6999.15100.6899.701,730,400
19 Jan 202399.42100.0799.0799.8798.89686,400
18 Jan 2023101.24101.5799.6199.6698.69758,100
17 Jan 2023100.78101.30100.42101.07100.08883,500
13 Jan 202399.14100.5599.01100.2799.29729,000
12 Jan 202399.46100.3898.7499.8898.90890,200
11 Jan 202399.2099.6598.5498.9497.97806,500
10 Jan 202398.4299.0997.9698.9798.001,385,700
09 Jan 202397.2298.6497.2298.1697.20779,300
06 Jan 202395.3197.0794.9896.9896.03582,800
05 Jan 202394.8195.3794.1194.8093.87500,700
04 Jan 202395.0096.4594.5495.8194.87817,400
03 Jan 202394.0194.5193.3093.6792.75786,000
30 Dec 202294.5195.1693.4794.0293.10755,700
29 Dec 202294.3695.1694.0895.0394.101,135,800
28 Dec 202294.8195.3093.6293.7492.82814,300
27 Dec 202294.8495.2094.2494.8593.92273,200
23 Dec 202293.3194.5293.3194.3793.45846,300
22 Dec 202293.8393.9792.3693.6692.741,221,700
21 Dec 202293.8295.0593.8294.5793.64642,600
20 Dec 202293.4194.3893.1293.6792.75609,300
19 Dec 202293.9094.2592.5192.8191.90643,200
16 Dec 202292.9894.0692.8893.4592.542,320,800
15 Dec 202294.4294.7693.1493.7992.87921,000
14 Dec 202295.9596.5695.0295.4894.55838,800
13 Dec 202298.5598.6495.0295.9795.037,273,400
12 Dec 202296.0697.2095.4196.9896.03564,900
09 Dec 202296.2096.7495.8495.9394.99479,200
08 Dec 202297.1897.4496.0396.6495.69461,000
07 Dec 202296.6797.3096.3596.6395.68529,500
06 Dec 202298.1898.2796.0396.8595.90543,400
05 Dec 202299.5799.7097.8398.2697.30667,600
02 Dec 202299.28100.2099.1899.6498.67683,600
01 Dec 2022100.10100.9698.95100.2699.28810,700
30 Nov 202299.9299.9497.1599.7898.801,409,800
29 Nov 202297.8998.6496.7598.4197.45863,200
28 Nov 2022100.18100.7998.5098.6497.67736,500
25 Nov 2022100.80101.31100.80100.9099.91185,900
23 Nov 2022100.60101.43100.07100.8999.90648,600
22 Nov 202299.31101.0698.98100.8199.82685,400
21 Nov 202298.6498.9497.9898.8097.83397,300
18 Nov 202299.4399.9899.0199.1398.16578,500
17 Nov 202297.5499.3397.5499.2898.31312,100
16 Nov 202299.0699.2198.1898.6397.67435,100
15 Nov 202299.70100.0598.1599.1798.20484,100
14 Nov 202299.2099.4598.6898.8897.91628,600
11 Nov 202298.7899.8198.2099.2898.31599,400
10 Nov 202296.2298.2896.0398.1897.22828,800
09 Nov 202295.4296.0294.2094.3793.45721,500
08 Nov 202295.3096.7094.9895.8194.87522,100
07 Nov 202294.6795.3694.2895.0494.11669,400
04 Nov 202293.3294.7193.1894.4593.53691,900
03 Nov 202290.7191.6690.3291.2690.37597,900
02 Nov 202292.4994.2691.5891.7290.82748,300
01 Nov 202293.3593.9192.2192.4791.57643,600
31 Oct 202291.8792.7791.8292.4791.57543,400
28 Oct 202291.7692.4591.5692.2591.35598,000
27 Oct 202292.2993.1691.6991.9591.05457,800
26 Oct 202290.9492.5890.7991.6490.74782,500
25 Oct 202289.3791.2589.3491.0290.131,920,900
25 Oct 20220.934 Dividend
24 Oct 202291.1291.2390.0990.8189.002,053,900
21 Oct 202288.7990.7988.0790.7288.91771,000
20 Oct 202289.5390.4487.9688.3786.611,737,300
19 Oct 202289.9590.1588.6089.6087.81450,500
18 Oct 202291.4791.8489.9390.3488.541,132,800
17 Oct 202289.6190.7489.3189.9988.19542,100
14 Oct 202289.1489.8487.6887.8186.06649,200
13 Oct 202284.2189.4483.6388.7386.961,111,700
12 Oct 202285.5186.5285.1485.8384.12694,100
11 Oct 202287.3987.3985.2885.5183.80931,000
10 Oct 202288.6588.8487.5887.7285.97503,800
07 Oct 202290.2790.4287.9388.0686.301,133,600
06 Oct 202293.4293.7689.9290.5988.781,037,800
05 Oct 202293.5594.3392.9894.1692.281,038,700
04 Oct 202293.0795.5192.8795.2193.311,041,400
03 Oct 202291.2592.7090.7392.0190.17974,600
30 Sept 202291.1091.8489.8090.0488.24912,900
29 Sept 202290.8291.1989.6490.8489.03805,700
28 Sept 202289.5092.0389.1891.5489.711,100,400
27 Sept 202291.0291.2389.3489.5787.78936,200
26 Sept 202289.7691.1289.2990.2088.40666,100
23 Sept 202291.4291.6589.9090.7888.97784,400
22 Sept 202293.5093.8092.5392.6890.83578,500
21 Sept 202295.5195.6893.3993.3991.53647,400
20 Sept 202295.5795.5794.3595.2493.34572,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...