Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202390.2791.2189.8591.0991.091,660,300
30 Nov 202388.6090.5488.4990.4090.401,946,000
29 Nov 202386.6287.7286.3687.3387.331,294,500
28 Nov 202386.1086.5585.0286.4286.421,485,400
27 Nov 202387.1587.1586.4886.7686.76730,600
24 Nov 202386.9987.7486.6387.6387.63400,100
22 Nov 202387.4287.4786.5386.8986.891,407,600
21 Nov 202387.7888.3687.3187.4487.44946,800
20 Nov 202387.7088.2587.3887.8387.83809,500
17 Nov 202387.5988.2787.5088.0088.00884,600
16 Nov 202387.2887.5186.7587.0187.011,006,300
15 Nov 202387.4688.1287.1187.6187.611,047,400
14 Nov 202385.8287.2385.6787.0287.021,175,800
13 Nov 202384.4885.2284.2884.6884.68761,900
10 Nov 202384.4484.8083.5784.6584.65661,800
09 Nov 202384.2685.2984.0984.1784.17802,500
08 Nov 202383.9084.3883.6084.0884.08678,100
07 Nov 202384.3884.3883.8084.1284.12574,200
06 Nov 202385.5485.7284.5684.8984.89830,700
03 Nov 202384.3485.1384.1484.8884.882,507,900
02 Nov 202380.9983.5680.9683.5683.561,229,900
01 Nov 202379.9780.3879.1480.3080.301,122,100
31 Oct 202379.7879.9479.1279.8879.88704,900
30 Oct 202379.1080.0679.0379.6779.672,909,600
27 Oct 202379.9779.9777.9078.1978.191,818,200
26 Oct 202378.9080.2278.7179.7079.701,048,800
25 Oct 202378.6979.7078.2179.1179.113,218,400
25 Oct 20230.983 Dividend
24 Oct 202381.6181.6179.9480.3979.413,075,900
23 Oct 202380.4882.2180.3081.3180.324,060,800
20 Oct 202382.1182.4780.8880.9779.981,126,400
19 Oct 202382.7383.7482.3082.4381.42774,200
18 Oct 202384.2384.3482.7682.9081.891,311,500
17 Oct 202384.5685.7784.4984.6883.641,034,800
16 Oct 202384.3985.4783.9985.3784.33782,300
13 Oct 202384.6785.2383.6783.8682.83635,400
12 Oct 202385.4885.7384.1284.4083.37573,100
11 Oct 202385.3885.9984.9285.5984.54645,200
10 Oct 202384.3385.2484.2085.0984.05802,100
09 Oct 202383.5084.3083.0984.0683.03368,600
06 Oct 202383.7184.3182.2284.0883.05926,100
05 Oct 202383.0083.9682.9983.9482.91748,200
04 Oct 202382.6983.1280.9483.1182.09916,200
03 Oct 202384.2484.5382.1882.5281.514,662,000
02 Oct 202387.1487.2684.6584.8083.762,008,500
29 Sept 202388.7888.7887.3487.4486.372,184,500
28 Sept 202387.0288.5186.9488.0286.941,725,100
27 Sept 202388.2988.3086.6486.8585.791,595,500
26 Sept 202388.7689.0287.7587.9386.85516,400
25 Sept 202388.9989.6588.4389.4988.40721,600
22 Sept 202389.8090.2089.0889.1488.05706,900
21 Sept 202390.3490.7789.5789.5788.47834,900
20 Sept 202391.2891.8891.1291.1390.02351,800
19 Sept 202391.8391.8790.7691.0589.94441,500
18 Sept 202391.8692.1091.1491.3990.27826,400
15 Sept 202391.0791.6590.9991.5190.391,317,600
14 Sept 202390.5891.6790.5891.3190.19720,300
13 Sept 202389.5990.8089.5989.9888.88660,000
12 Sept 202388.6889.5988.5689.4188.32541,600
11 Sept 202388.4289.0087.8388.6587.57545,000
08 Sept 202388.0488.4187.4688.0987.01554,400
07 Sept 202388.6489.0287.5687.9086.83689,500
06 Sept 202389.2089.3788.4188.9087.81634,000
05 Sept 202390.3490.5789.3989.4388.34634,900
01 Sept 202390.3090.7290.1490.3289.22753,700
31 Aug 202390.8691.4189.8590.1089.00775,400
30 Aug 202390.7891.2590.6790.8489.73528,100
29 Aug 202389.5890.6489.3390.4289.31905,800
28 Aug 202389.0089.8088.8089.6888.58617,700
25 Aug 202390.3291.2388.4988.9887.891,159,300
24 Aug 202389.3090.6188.9590.3189.211,062,600
23 Aug 202388.4189.4588.1488.8687.77983,200
22 Aug 202389.6889.7388.2588.2887.20810,900
21 Aug 202390.0290.2589.2789.5788.471,159,400
18 Aug 202390.0790.2989.5889.7188.61720,300
17 Aug 202391.7793.0690.4490.4889.371,216,100
16 Aug 202391.6492.1890.9691.1690.05563,300
15 Aug 202393.6593.8191.7891.9090.78709,000
14 Aug 202394.5094.6993.8094.2793.121,098,300
11 Aug 202394.8095.3894.5994.8493.681,509,700
10 Aug 202395.5296.2894.9895.0093.84461,000
09 Aug 202395.0195.2094.5994.9893.82415,900
08 Aug 202394.6295.2994.0995.0193.852,594,100
07 Aug 202396.1996.5996.1896.3595.17252,900
04 Aug 202395.6396.7695.3795.8294.65541,100
03 Aug 202395.9195.9995.3195.6094.43709,300
02 Aug 202396.7597.0196.0196.2695.081,051,000
01 Aug 202398.4298.4997.0097.6196.421,216,800
31 July 202398.8899.7498.6599.1397.921,313,800
28 July 202399.1199.3798.4098.5297.32772,900
27 July 202399.0099.4298.1198.3297.12639,400
26 July 202398.2599.0797.9098.5997.38682,700
25 July 202399.3099.4497.9498.7197.502,287,400
25 July 20231.025 Dividend
24 July 202399.50100.8399.18100.2898.041,382,600
21 July 202398.9099.3098.6599.1196.90620,400
20 July 202398.9499.2898.6699.0196.805,548,600
19 July 202398.5599.1397.9498.8796.66592,200
18 July 202397.8098.7097.5098.4496.24814,900
17 July 202396.9797.9196.7997.8595.67361,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...