News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2022	93.07	95.51	92.87	95.21	95.21	1,041,400
03 Oct 2022	91.25	92.70	90.73	92.01	92.01	974,600
30 Sept 2022	91.10	91.84	89.80	90.04	90.04	912,900
29 Sept 2022	90.82	91.19	89.64	90.84	90.84	805,700
28 Sept 2022	89.50	92.03	89.18	91.54	91.54	1,100,400
27 Sept 2022	91.02	91.23	89.34	89.57	89.57	936,200
26 Sept 2022	89.76	91.12	89.29	90.20	90.20	666,100
23 Sept 2022	91.42	91.65	89.90	90.78	90.78	784,400
22 Sept 2022	93.50	93.80	92.53	92.68	92.68	578,500
21 Sept 2022	95.51	95.68	93.39	93.39	93.39	647,400
20 Sept 2022	95.57	95.57	94.35	95.24	95.24	572,500
19 Sept 2022	94.29	96.46	93.96	96.26	96.26	589,100
16 Sept 2022	95.50	95.79	94.75	95.31	95.31	862,400
15 Sept 2022	96.35	97.95	95.93	96.67	96.67	621,000
14 Sept 2022	96.85	97.25	95.86	96.42	96.42	507,000
13 Sept 2022	97.46	97.95	96.03	96.38	96.38	661,900
12 Sept 2022	98.95	99.77	98.60	99.31	99.31	662,400
09 Sept 2022	96.84	98.28	96.84	98.04	98.04	587,100
08 Sept 2022	94.10	96.18	93.69	95.94	95.94	777,300
07 Sept 2022	92.93	94.68	92.20	94.47	94.47	634,800
06 Sept 2022	93.90	94.24	92.11	93.16	93.16	688,100
02 Sept 2022	93.70	95.25	93.26	93.64	93.64	714,900
01 Sept 2022	92.33	92.75	91.07	92.65	92.65	682,200
31 Aug 2022	93.93	94.04	93.04	93.04	93.04	618,800
30 Aug 2022	96.26	96.66	93.74	94.03	94.03	616,800
29 Aug 2022	95.01	96.33	94.90	96.17	96.17	545,900
26 Aug 2022	97.79	97.96	95.85	95.85	95.85	725,900
25 Aug 2022	95.33	97.85	95.10	97.34	97.34	860,300
24 Aug 2022	95.00	95.29	93.84	95.01	95.01	1,663,900
23 Aug 2022	97.45	97.93	96.81	97.52	97.52	694,100
22 Aug 2022	98.25	98.29	97.14	97.80	97.80	768,800
19 Aug 2022	99.54	99.80	98.66	99.30	99.30	483,000
18 Aug 2022	100.38	100.50	99.92	100.21	100.21	374,900
17 Aug 2022	99.75	100.27	99.36	100.00	100.00	541,200
16 Aug 2022	99.50	100.98	99.35	100.70	100.70	534,600
15 Aug 2022	98.97	99.62	98.49	99.54	99.54	497,800
12 Aug 2022	99.75	100.45	99.20	100.26	100.26	593,100
11 Aug 2022	99.02	99.80	98.96	99.34	99.34	416,700
10 Aug 2022	97.54	98.95	97.40	98.45	98.45	659,800
09 Aug 2022	96.91	97.09	95.94	96.36	96.36	619,700
08 Aug 2022	98.48	98.48	96.80	96.90	96.90	560,200
05 Aug 2022	97.73	97.98	97.14	97.77	97.77	410,700
04 Aug 2022	98.26	98.42	97.58	98.37	98.37	1,099,600
03 Aug 2022	97.13	98.79	96.94	98.36	98.36	720,600
02 Aug 2022	96.35	97.32	96.00	96.49	96.49	552,200
01 Aug 2022	97.16	97.60	96.75	97.26	97.26	453,800
29 July 2022	96.76	98.15	96.53	97.51	97.51	656,700
28 July 2022	95.85	96.73	94.78	96.53	96.53	834,300
27 July 2022	94.82	96.20	94.56	95.68	95.68	854,300
26 July 2022	95.16	96.02	94.16	94.55	94.55	535,100
25 July 2022	95.59	96.42	95.31	95.90	95.90	1,965,300
25 July 2022	0.991 Dividend
22 July 2022	96.53	97.12	95.34	95.74	94.75	1,889,900
21 July 2022	95.96	96.57	95.04	96.40	95.40	695,900
20 July 2022	95.59	96.20	95.04	96.06	95.07	1,331,800
19 July 2022	94.23	95.97	93.60	95.78	94.79	947,200
18 July 2022	92.26	94.48	92.26	93.07	92.11	1,026,200
15 July 2022	92.20	92.45	90.75	91.12	90.18	1,452,000
14 July 2022	95.03	95.09	90.93	91.09	90.15	2,289,800
13 July 2022	97.47	97.68	95.95	97.38	96.37	1,046,500
12 July 2022	97.38	99.06	97.18	98.01	97.00	885,900
11 July 2022	97.75	98.20	97.02	97.92	96.91	1,007,100
08 July 2022	98.24	99.15	97.91	98.42	97.40	616,600
07 July 2022	96.95	98.77	96.89	98.24	97.22	850,300
06 July 2022	95.81	96.45	95.08	96.25	95.25	775,100
05 July 2022	96.16	96.50	94.29	95.77	94.78	995,500
01 July 2022	96.42	97.81	96.01	97.45	96.44	623,500
30 June 2022	96.68	97.05	95.63	96.82	95.82	996,100
29 June 2022	97.54	98.32	97.10	97.68	96.67	798,300
28 June 2022	97.60	98.73	96.90	97.31	96.30	792,300
27 June 2022	96.90	97.48	96.07	96.86	95.86	871,700
24 June 2022	95.50	96.76	95.31	96.48	95.48	1,102,000
23 June 2022	96.48	96.72	94.23	94.97	93.99	902,400
22 June 2022	96.84	97.50	96.12	96.74	95.74	1,054,200
21 June 2022	97.67	98.30	97.48	97.83	96.82	868,600
17 June 2022	95.92	96.56	94.94	95.59	94.60	912,300
16 June 2022	96.68	97.10	95.11	96.48	95.48	1,111,900
15 June 2022	97.51	99.25	96.46	98.20	97.18	1,047,000
14 June 2022	98.30	98.58	96.44	97.26	96.25	1,101,000
13 June 2022	98.47	99.03	97.81	98.26	97.24	1,428,600
10 June 2022	101.33	101.48	99.98	100.61	99.57	1,211,300
09 June 2022	104.68	105.15	103.05	103.05	101.98	875,000
08 June 2022	105.95	106.07	104.41	105.10	104.01	875,300
07 June 2022	104.90	106.40	104.75	106.26	105.16	559,500
06 June 2022	105.41	106.43	105.15	105.33	104.24	570,900
03 June 2022	105.03	105.54	104.59	104.77	103.69	615,900
02 June 2022	104.84	105.93	104.33	105.71	104.62	572,100
01 June 2022	105.00	105.65	104.17	104.80	103.72	868,600
31 May 2022	103.65	105.00	103.22	104.48	103.40	995,000
27 May 2022	101.23	103.43	101.14	103.04	101.97	1,136,000
26 May 2022	100.78	101.12	99.70	100.69	99.65	1,017,900
25 May 2022	100.29	100.98	99.65	100.35	99.31	1,484,500
24 May 2022	100.98	101.22	99.17	100.49	99.45	965,800
23 May 2022	100.76	101.84	100.35	100.78	99.74	566,900
20 May 2022	100.01	100.19	97.72	99.17	98.14	920,700
19 May 2022	97.52	100.00	97.24	99.20	98.17	1,536,800
18 May 2022	98.67	98.96	97.28	97.78	96.77	900,300
17 May 2022	99.71	100.51	98.65	99.28	98.25	1,530,200
16 May 2022	98.07	99.19	97.20	98.77	97.75	974,800
13 May 2022	96.89	98.36	96.78	98.05	97.04	784,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,030.90+125.60(+1.82%)

AUD/USD0.6493-0.0011(-0.18%)

ASX 2006,815.70+116.40(+1.74%)

OIL86.37-0.15(-0.17%)

GOLD1,728.90-1.60(-0.09%)

BTC-AUD31,115.52+705.24(+2.32%)

News that makes you smarter and richer... For free.

Royal Bank of Canada (RY)

ALL ORDS
7,030.90
+125.60(+1.82%)

AUD/USD
0.6493
-0.0011(-0.18%)

ASX 200
6,815.70
+116.40(+1.74%)

OIL
86.37
-0.15(-0.17%)

GOLD
1,728.90
-1.60(-0.09%)

BTC-AUD
31,115.52
+705.24(+2.32%)