Australia markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
95.21+3.20 (+3.48%)
At close: 04:00PM EDT
94.70 -0.51 (-0.54%)
After hours: 07:58PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202293.0795.5192.8795.2195.211,041,400
03 Oct 202291.2592.7090.7392.0192.01974,600
30 Sept 202291.1091.8489.8090.0490.04912,900
29 Sept 202290.8291.1989.6490.8490.84805,700
28 Sept 202289.5092.0389.1891.5491.541,100,400
27 Sept 202291.0291.2389.3489.5789.57936,200
26 Sept 202289.7691.1289.2990.2090.20666,100
23 Sept 202291.4291.6589.9090.7890.78784,400
22 Sept 202293.5093.8092.5392.6892.68578,500
21 Sept 202295.5195.6893.3993.3993.39647,400
20 Sept 202295.5795.5794.3595.2495.24572,500
19 Sept 202294.2996.4693.9696.2696.26589,100
16 Sept 202295.5095.7994.7595.3195.31862,400
15 Sept 202296.3597.9595.9396.6796.67621,000
14 Sept 202296.8597.2595.8696.4296.42507,000
13 Sept 202297.4697.9596.0396.3896.38661,900
12 Sept 202298.9599.7798.6099.3199.31662,400
09 Sept 202296.8498.2896.8498.0498.04587,100
08 Sept 202294.1096.1893.6995.9495.94777,300
07 Sept 202292.9394.6892.2094.4794.47634,800
06 Sept 202293.9094.2492.1193.1693.16688,100
02 Sept 202293.7095.2593.2693.6493.64714,900
01 Sept 202292.3392.7591.0792.6592.65682,200
31 Aug 202293.9394.0493.0493.0493.04618,800
30 Aug 202296.2696.6693.7494.0394.03616,800
29 Aug 202295.0196.3394.9096.1796.17545,900
26 Aug 202297.7997.9695.8595.8595.85725,900
25 Aug 202295.3397.8595.1097.3497.34860,300
24 Aug 202295.0095.2993.8495.0195.011,663,900
23 Aug 202297.4597.9396.8197.5297.52694,100
22 Aug 202298.2598.2997.1497.8097.80768,800
19 Aug 202299.5499.8098.6699.3099.30483,000
18 Aug 2022100.38100.5099.92100.21100.21374,900
17 Aug 202299.75100.2799.36100.00100.00541,200
16 Aug 202299.50100.9899.35100.70100.70534,600
15 Aug 202298.9799.6298.4999.5499.54497,800
12 Aug 202299.75100.4599.20100.26100.26593,100
11 Aug 202299.0299.8098.9699.3499.34416,700
10 Aug 202297.5498.9597.4098.4598.45659,800
09 Aug 202296.9197.0995.9496.3696.36619,700
08 Aug 202298.4898.4896.8096.9096.90560,200
05 Aug 202297.7397.9897.1497.7797.77410,700
04 Aug 202298.2698.4297.5898.3798.371,099,600
03 Aug 202297.1398.7996.9498.3698.36720,600
02 Aug 202296.3597.3296.0096.4996.49552,200
01 Aug 202297.1697.6096.7597.2697.26453,800
29 July 202296.7698.1596.5397.5197.51656,700
28 July 202295.8596.7394.7896.5396.53834,300
27 July 202294.8296.2094.5695.6895.68854,300
26 July 202295.1696.0294.1694.5594.55535,100
25 July 202295.5996.4295.3195.9095.901,965,300
25 July 20220.991 Dividend
22 July 202296.5397.1295.3495.7494.751,889,900
21 July 202295.9696.5795.0496.4095.40695,900
20 July 202295.5996.2095.0496.0695.071,331,800
19 July 202294.2395.9793.6095.7894.79947,200
18 July 202292.2694.4892.2693.0792.111,026,200
15 July 202292.2092.4590.7591.1290.181,452,000
14 July 202295.0395.0990.9391.0990.152,289,800
13 July 202297.4797.6895.9597.3896.371,046,500
12 July 202297.3899.0697.1898.0197.00885,900
11 July 202297.7598.2097.0297.9296.911,007,100
08 July 202298.2499.1597.9198.4297.40616,600
07 July 202296.9598.7796.8998.2497.22850,300
06 July 202295.8196.4595.0896.2595.25775,100
05 July 202296.1696.5094.2995.7794.78995,500
01 July 202296.4297.8196.0197.4596.44623,500
30 June 202296.6897.0595.6396.8295.82996,100
29 June 202297.5498.3297.1097.6896.67798,300
28 June 202297.6098.7396.9097.3196.30792,300
27 June 202296.9097.4896.0796.8695.86871,700
24 June 202295.5096.7695.3196.4895.481,102,000
23 June 202296.4896.7294.2394.9793.99902,400
22 June 202296.8497.5096.1296.7495.741,054,200
21 June 202297.6798.3097.4897.8396.82868,600
17 June 202295.9296.5694.9495.5994.60912,300
16 June 202296.6897.1095.1196.4895.481,111,900
15 June 202297.5199.2596.4698.2097.181,047,000
14 June 202298.3098.5896.4497.2696.251,101,000
13 June 202298.4799.0397.8198.2697.241,428,600
10 June 2022101.33101.4899.98100.6199.571,211,300
09 June 2022104.68105.15103.05103.05101.98875,000
08 June 2022105.95106.07104.41105.10104.01875,300
07 June 2022104.90106.40104.75106.26105.16559,500
06 June 2022105.41106.43105.15105.33104.24570,900
03 June 2022105.03105.54104.59104.77103.69615,900
02 June 2022104.84105.93104.33105.71104.62572,100
01 June 2022105.00105.65104.17104.80103.72868,600
31 May 2022103.65105.00103.22104.48103.40995,000
27 May 2022101.23103.43101.14103.04101.971,136,000
26 May 2022100.78101.1299.70100.6999.651,017,900
25 May 2022100.29100.9899.65100.3599.311,484,500
24 May 2022100.98101.2299.17100.4999.45965,800
23 May 2022100.76101.84100.35100.7899.74566,900
20 May 2022100.01100.1997.7299.1798.14920,700
19 May 202297.52100.0097.2499.2098.171,536,800
18 May 202298.6798.9697.2897.7896.77900,300
17 May 202299.71100.5198.6599.2898.251,530,200
16 May 202298.0799.1997.2098.7797.75974,800
13 May 202296.8998.3696.7898.0597.04784,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...