Get the latest business, economy and property news, delivered straight to you.

Stay informed every day with Yahoo Finance's free Fully Briefed newsletter.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Apr 2021	93.00	93.48	92.69	93.48	93.48	792,300
08 Apr 2021	92.41	92.92	92.00	92.88	92.88	865,500
07 Apr 2021	92.51	92.70	92.05	92.37	92.37	612,700
06 Apr 2021	92.94	93.21	92.60	92.65	92.65	712,300
05 Apr 2021	92.96	93.45	92.85	93.02	93.02	1,047,400
01 Apr 2021	92.17	92.56	92.01	92.48	92.48	906,900
31 Mar 2021	92.81	93.00	91.96	92.21	92.21	1,099,900
30 Mar 2021	92.78	93.38	92.51	92.71	92.71	922,300
29 Mar 2021	92.50	93.18	92.23	93.03	93.03	864,800
26 Mar 2021	92.63	93.14	92.60	93.11	93.11	1,113,900
25 Mar 2021	92.28	92.58	91.83	92.17	92.17	1,810,900
24 Mar 2021	92.12	92.83	92.05	92.42	92.42	1,047,100
23 Mar 2021	92.18	92.80	91.90	92.01	92.01	970,800
22 Mar 2021	93.19	93.19	92.40	92.62	92.62	940,000
19 Mar 2021	93.18	93.60	92.40	93.20	93.20	1,279,800
18 Mar 2021	93.83	94.37	93.36	93.52	93.52	1,152,900
17 Mar 2021	93.34	93.91	92.77	93.73	93.73	1,116,800
16 Mar 2021	92.72	93.51	92.39	93.23	93.23	1,192,900
15 Mar 2021	93.41	93.60	92.19	92.96	92.96	819,900
12 Mar 2021	93.22	93.41	92.57	93.37	93.37	999,300
11 Mar 2021	92.17	93.30	91.84	92.74	92.74	1,670,700
10 Mar 2021	90.61	92.13	90.55	91.87	91.87	1,320,400
09 Mar 2021	90.34	90.87	89.98	90.34	90.34	1,100,800
08 Mar 2021	88.95	90.80	88.70	90.43	90.43	2,510,000
05 Mar 2021	87.88	89.02	86.80	88.92	88.92	2,771,600
04 Mar 2021	86.66	88.18	86.35	86.78	86.78	3,023,900
03 Mar 2021	86.91	87.46	86.65	86.76	86.76	2,137,600
02 Mar 2021	86.65	87.82	85.84	86.85	86.85	1,440,400
01 Mar 2021	86.31	87.47	85.98	86.79	86.79	1,767,600
26 Feb 2021	86.96	87.21	84.98	85.09	85.09	1,501,800
25 Feb 2021	89.66	90.59	87.29	87.52	87.52	1,719,900
24 Feb 2021	89.96	90.14	87.93	89.35	89.35	1,578,000
23 Feb 2021	88.50	89.69	87.88	88.89	88.89	1,412,700
22 Feb 2021	86.68	88.55	86.56	87.91	87.91	1,163,500
19 Feb 2021	86.32	87.32	86.25	86.97	86.97	1,119,500
18 Feb 2021	84.33	86.09	84.14	86.07	86.07	1,367,900
17 Feb 2021	83.60	84.78	83.43	84.59	84.59	1,519,800
16 Feb 2021	84.05	84.21	83.62	83.85	83.85	2,164,100
12 Feb 2021	83.05	83.78	83.05	83.61	83.61	1,401,600
11 Feb 2021	83.58	83.67	82.86	83.29	83.29	1,570,700
10 Feb 2021	83.98	84.29	83.09	83.39	83.39	1,753,200
09 Feb 2021	83.97	84.32	83.54	84.26	84.26	996,500
08 Feb 2021	83.61	84.22	83.61	84.09	84.09	1,278,700
05 Feb 2021	83.69	83.69	83.13	83.52	83.52	1,331,600
04 Feb 2021	82.71	83.04	82.52	82.87	82.87	1,136,200
03 Feb 2021	82.52	82.65	82.07	82.51	82.51	773,300
02 Feb 2021	82.03	82.82	81.75	82.47	82.47	659,300
01 Feb 2021	81.32	81.63	80.85	81.27	81.27	618,000
29 Jan 2021	81.77	82.12	80.53	80.87	80.87	1,813,100
28 Jan 2021	81.68	82.80	81.01	82.13	82.13	2,330,700
27 Jan 2021	82.45	82.50	81.20	81.33	81.33	1,083,200
26 Jan 2021	83.50	83.69	83.04	83.46	83.46	576,200
25 Jan 2021	83.55	83.88	82.66	83.40	83.40	2,363,600
25 Jan 2021	0.848 Dividend
22 Jan 2021	84.62	84.89	84.12	84.30	83.45	3,041,300
21 Jan 2021	85.58	85.96	85.08	85.33	84.47	2,081,300
20 Jan 2021	84.96	85.45	84.68	85.44	84.58	607,000
19 Jan 2021	85.25	85.42	84.59	84.67	83.82	2,029,100
15 Jan 2021	84.88	85.21	84.29	85.06	84.20	700,300
14 Jan 2021	85.55	86.14	84.97	85.58	84.72	569,700
13 Jan 2021	84.93	85.72	84.92	85.44	84.58	751,200
12 Jan 2021	84.48	85.47	84.48	85.31	84.45	551,000
11 Jan 2021	84.19	84.82	84.04	84.40	83.55	540,700
08 Jan 2021	85.46	85.73	84.34	84.96	84.11	635,100
07 Jan 2021	84.60	85.28	84.33	85.20	84.34	900,900
06 Jan 2021	83.30	84.59	83.01	84.35	83.50	907,700
05 Jan 2021	81.92	83.29	81.91	83.10	82.26	744,600
04 Jan 2021	82.62	82.68	81.35	81.87	81.05	734,300
31 Dec 2020	82.25	82.76	81.89	82.06	81.23	673,500
30 Dec 2020	82.55	82.65	82.06	82.12	81.29	380,100
29 Dec 2020	82.37	82.55	81.67	82.05	81.22	479,600
28 Dec 2020	82.27	83.06	81.72	81.81	80.99	279,700
24 Dec 2020	81.91	81.94	81.34	81.87	81.05	196,400
23 Dec 2020	80.72	81.62	80.53	81.49	80.67	565,700
22 Dec 2020	80.73	80.75	79.82	80.13	79.32	542,500
21 Dec 2020	80.47	81.03	79.84	80.74	79.93	650,500
18 Dec 2020	81.97	82.27	81.16	81.36	80.54	565,500
17 Dec 2020	82.38	82.73	81.73	82.07	81.24	406,300
16 Dec 2020	82.14	82.36	81.42	82.12	81.29	607,300
15 Dec 2020	82.82	83.01	82.10	82.25	81.42	592,000
14 Dec 2020	83.93	84.00	82.09	82.17	81.34	530,100
11 Dec 2020	82.90	83.44	82.63	83.31	82.47	412,800
10 Dec 2020	82.93	84.00	82.74	83.58	82.74	539,400
09 Dec 2020	82.92	83.38	82.59	82.90	82.07	605,700
08 Dec 2020	82.33	82.94	82.32	82.57	81.74	453,900
07 Dec 2020	82.02	82.79	81.77	82.56	81.73	519,900
04 Dec 2020	82.64	82.64	82.01	82.30	81.47	666,400
03 Dec 2020	82.50	83.03	82.08	82.21	81.38	604,600
02 Dec 2020	82.74	82.91	81.58	82.18	81.35	798,900
01 Dec 2020	83.18	83.40	82.64	82.66	81.83	661,800
30 Nov 2020	82.77	83.23	81.96	81.98	81.16	731,700
27 Nov 2020	82.92	83.54	82.87	83.21	82.37	270,200
25 Nov 2020	82.43	83.21	81.93	82.92	82.09	636,600
24 Nov 2020	81.62	82.88	81.42	82.85	82.02	818,200
23 Nov 2020	79.98	80.78	79.93	80.72	79.91	638,900
20 Nov 2020	79.70	80.00	79.40	79.74	78.94	580,200
19 Nov 2020	79.36	79.72	78.78	79.69	78.89	505,600
18 Nov 2020	79.19	80.00	78.92	79.57	78.77	668,700
17 Nov 2020	77.09	79.23	77.09	78.96	78.17	657,900
16 Nov 2020	77.55	77.73	77.04	77.69	76.91	512,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,252.30+2.00(+0.03%)

AUD/USD0.7624-0.0030(-0.39%)

ASX 2006,995.20-3.60(-0.05%)

Get the latest business, economy and property news, delivered straight to you.

Royal Bank of Canada (RY)

ALL ORDS
7,252.30
+2.00(+0.03%)

AUD/USD
0.7624
-0.0030(-0.39%)

ASX 200
6,995.20
-3.60(-0.05%)