NYSE - Delayed Quote USD

Royal Bank of Canada (RY)

96.90 +0.12 (+0.12%)
At close: April 18 at 4:00 PM EDT
96.90 0.00 (0.00%)
Pre-Market: 4:09 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 96.73 97.70 96.43 96.90 96.90 675,600
Apr 17, 2024 96.56 97.93 96.13 96.78 96.78 821,000
Apr 16, 2024 97.33 97.42 96.20 96.40 96.40 911,300
Apr 15, 2024 99.29 99.72 97.50 97.92 97.92 583,600
Apr 12, 2024 99.46 99.88 98.14 98.53 98.53 826,500
Apr 11, 2024 100.88 100.95 99.56 100.36 100.36 822,500
Apr 10, 2024 101.49 101.49 100.20 100.94 100.94 1,374,100
Apr 9, 2024 103.30 103.88 101.84 102.78 102.78 831,800
Apr 8, 2024 102.35 103.08 102.21 103.05 103.05 771,900
Apr 5, 2024 101.00 102.54 100.70 102.34 102.34 784,700
Apr 4, 2024 101.11 102.32 100.51 100.98 100.98 2,542,800
Apr 3, 2024 99.49 100.72 99.36 100.26 100.26 1,741,500
Apr 2, 2024 99.90 100.00 99.24 99.61 99.61 1,757,100
Apr 1, 2024 100.88 101.00 99.83 100.30 100.30 566,300
Mar 28, 2024 100.40 101.26 100.20 100.88 100.88 594,600
Mar 27, 2024 99.11 100.40 99.11 100.40 100.40 591,900
Mar 26, 2024 99.43 99.75 99.04 99.15 99.15 529,400
Mar 25, 2024 99.55 100.11 99.39 99.42 99.42 7,056,000
Mar 22, 2024 100.88 101.06 99.31 99.38 99.38 458,300
Mar 21, 2024 100.51 101.50 100.35 100.88 100.88 670,600
Mar 20, 2024 98.43 100.47 98.23 100.40 100.40 608,100
Mar 19, 2024 99.17 99.45 98.77 98.81 98.81 687,600
Mar 18, 2024 99.40 99.56 98.56 99.27 99.27 483,700
Mar 15, 2024 99.68 99.94 98.76 99.34 99.34 672,700
Mar 14, 2024 100.94 101.18 99.19 99.76 99.76 1,030,700
Mar 13, 2024 100.70 101.44 100.64 101.08 101.08 610,800
Mar 12, 2024 100.00 100.79 99.34 100.60 100.60 714,700
Mar 11, 2024 98.99 100.12 98.69 100.03 100.03 549,100
Mar 8, 2024 99.70 99.81 99.03 99.33 99.33 382,500
Mar 7, 2024 98.77 99.40 98.62 99.40 99.40 656,900
Mar 6, 2024 98.62 99.14 97.88 98.23 98.23 835,900
Mar 5, 2024 97.11 98.25 97.04 97.96 97.96 1,459,400
Mar 4, 2024 97.00 97.68 96.77 97.18 97.18 2,146,300
Mar 1, 2024 97.16 97.93 96.56 97.33 97.33 754,800
Feb 29, 2024 96.83 97.25 96.08 97.08 97.08 1,474,900
Feb 28, 2024 96.92 98.18 96.39 96.46 96.46 898,100
Feb 27, 2024 97.39 97.90 96.46 96.92 96.92 1,602,800
Feb 26, 2024 98.48 99.06 97.78 97.97 97.97 1,036,600
Feb 23, 2024 98.46 98.97 98.31 98.66 98.66 434,100
Feb 22, 2024 98.07 98.74 97.89 98.14 98.14 1,061,700
Feb 21, 2024 98.12 98.18 97.35 97.68 97.68 1,232,900
Feb 20, 2024 97.30 98.66 97.13 98.02 98.02 1,365,300
Feb 16, 2024 97.68 98.72 97.58 97.83 97.83 1,103,900
Feb 15, 2024 97.16 98.55 96.92 97.97 97.97 1,057,700
Feb 14, 2024 95.19 96.79 95.19 96.77 96.77 581,700
Feb 13, 2024 96.78 96.97 93.97 94.70 94.70 1,260,700
Feb 12, 2024 97.48 97.94 97.04 97.76 97.76 1,673,600
Feb 9, 2024 96.80 97.50 96.52 97.34 97.34 1,163,500
Feb 8, 2024 96.94 97.03 95.64 96.76 96.76 1,208,500
Feb 7, 2024 97.01 97.31 96.40 97.03 97.03 815,100
Feb 6, 2024 96.48 97.16 96.26 96.94 96.94 371,800
Feb 5, 2024 97.03 97.19 96.00 96.44 96.44 2,146,000
Feb 2, 2024 97.65 97.79 96.79 97.44 97.44 523,200
Feb 1, 2024 97.61 98.25 97.15 98.20 98.20 900,500
Jan 31, 2024 99.20 99.78 97.26 97.61 97.61 825,500
Jan 30, 2024 98.96 99.42 98.27 99.28 99.28 727,300
Jan 29, 2024 98.68 99.01 97.96 98.99 98.99 488,300
Jan 26, 2024 98.24 99.01 98.21 98.85 98.85 481,800
Jan 25, 2024 98.27 98.42 97.44 98.21 98.21 7,576,900
Jan 24, 2024 98.89 99.25 97.60 97.83 97.83 2,970,300
Jan 23, 2024 98.95 99.51 98.81 99.27 99.27 2,198,100
Jan 22, 2024 99.62 99.85 98.58 98.95 98.95 2,630,300
Jan 19, 2024 98.48 99.82 97.65 99.62 99.62 691,200
Jan 18, 2024 98.10 98.52 97.75 98.17 98.17 555,900
Jan 17, 2024 97.51 97.96 96.69 97.48 97.48 585,000
Jan 16, 2024 97.81 98.40 97.43 98.35 98.35 703,100
Jan 12, 2024 100.07 100.40 98.55 98.56 98.56 705,700
Jan 11, 2024 100.24 100.62 98.81 99.55 99.55 841,000
Jan 10, 2024 101.03 101.31 100.01 100.65 100.65 1,410,800
Jan 9, 2024 100.52 101.33 100.09 100.99 100.99 1,757,200
Jan 8, 2024 100.58 101.40 100.19 101.31 101.31 1,105,000
Jan 5, 2024 100.26 101.36 100.03 100.75 100.75 1,213,200
Jan 4, 2024 100.00 101.07 99.96 100.17 100.17 1,614,100
Jan 3, 2024 100.00 100.30 99.36 100.01 100.01 682,500
Jan 2, 2024 100.05 100.80 99.86 100.49 100.49 703,400
Dec 29, 2023 101.19 101.79 100.97 101.13 101.13 428,400
Dec 28, 2023 101.43 101.81 101.11 101.33 101.33 609,800
Dec 27, 2023 101.44 102.07 101.32 101.60 101.60 739,400
Dec 26, 2023 100.98 101.95 100.91 101.95 101.95 414,200
Dec 22, 2023 100.63 101.22 100.46 100.78 100.78 779,600
Dec 21, 2023 99.68 100.50 99.68 100.18 100.18 1,015,200
Dec 20, 2023 99.97 100.84 98.97 98.97 98.97 971,900
Dec 19, 2023 99.31 100.19 99.23 100.03 100.03 1,194,400
Dec 18, 2023 98.73 99.36 98.43 98.86 98.86 1,299,800
Dec 15, 2023 97.85 98.61 97.54 98.16 98.16 1,802,300
Dec 14, 2023 95.95 97.79 95.88 97.61 97.61 1,416,100
Dec 13, 2023 92.71 95.34 91.99 95.29 95.29 1,077,700
Dec 12, 2023 92.47 92.47 91.78 92.35 92.35 595,200
Dec 11, 2023 92.11 92.54 91.77 92.46 92.46 514,600
Dec 8, 2023 91.55 92.47 91.43 92.18 92.18 560,600
Dec 7, 2023 91.24 91.54 90.71 91.42 91.42 609,800
Dec 6, 2023 91.78 92.55 91.05 91.09 91.09 825,200
Dec 5, 2023 90.74 91.77 90.74 91.23 91.23 1,134,300
Dec 4, 2023 90.26 91.23 90.21 91.01 91.01 3,120,100
Dec 1, 2023 90.27 91.21 89.85 91.09 91.09 1,660,300
Nov 30, 2023 88.60 90.54 88.49 90.40 90.40 1,946,000
Nov 29, 2023 86.62 87.72 86.36 87.33 87.33 1,294,500
Nov 28, 2023 86.10 86.55 85.02 86.42 86.42 1,485,400
Nov 27, 2023 87.15 87.15 86.48 86.76 86.76 730,600
Nov 24, 2023 86.99 87.74 86.63 87.63 87.63 400,100
Nov 22, 2023 87.42 87.47 86.53 86.89 86.89 1,407,600
Nov 21, 2023 87.78 88.36 87.31 87.44 87.44 946,800
Nov 20, 2023 87.70 88.25 87.38 87.83 87.83 809,500
Nov 17, 2023 87.59 88.27 87.50 88.00 88.00 884,600
Nov 16, 2023 87.28 87.51 86.75 87.01 87.01 1,006,300
Nov 15, 2023 87.46 88.12 87.11 87.61 87.61 1,047,400
Nov 14, 2023 85.82 87.23 85.67 87.02 87.02 1,175,800
Nov 13, 2023 84.48 85.22 84.28 84.68 84.68 761,900
Nov 10, 2023 84.44 84.80 83.57 84.65 84.65 661,800
Nov 9, 2023 84.26 85.29 84.09 84.17 84.17 802,500
Nov 8, 2023 83.90 84.38 83.60 84.08 84.08 678,100
Nov 7, 2023 84.38 84.38 83.80 84.12 84.12 574,200
Nov 6, 2023 85.54 85.72 84.56 84.89 84.89 830,700
Nov 3, 2023 84.34 85.13 84.14 84.88 84.88 2,507,900
Nov 2, 2023 80.99 83.56 80.96 83.56 83.56 1,229,900
Nov 1, 2023 79.97 80.38 79.14 80.30 80.30 1,122,100
Oct 31, 2023 79.78 79.94 79.12 79.88 79.88 704,900
Oct 30, 2023 79.10 80.06 79.03 79.67 79.67 2,909,600
Oct 27, 2023 79.97 79.97 77.90 78.19 78.19 1,818,200
Oct 26, 2023 78.90 80.22 78.71 79.70 79.70 1,048,800
Oct 25, 2023 0.98 Dividend
Oct 25, 2023 78.69 79.70 78.21 79.11 79.11 3,218,400
Oct 24, 2023 81.61 81.61 79.94 80.39 79.41 3,075,900
Oct 23, 2023 80.48 82.21 80.30 81.31 80.32 4,060,800
Oct 20, 2023 82.11 82.47 80.88 80.97 79.98 1,126,400
Oct 19, 2023 82.73 83.74 82.30 82.43 81.42 774,200
Oct 18, 2023 84.23 84.34 82.76 82.90 81.89 1,311,500
Oct 17, 2023 84.56 85.77 84.49 84.68 83.64 1,034,800
Oct 16, 2023 84.39 85.47 83.99 85.37 84.33 782,300
Oct 13, 2023 84.67 85.23 83.67 83.86 82.83 635,400
Oct 12, 2023 85.48 85.73 84.12 84.40 83.37 573,100
Oct 11, 2023 85.38 85.99 84.92 85.59 84.54 645,200
Oct 10, 2023 84.33 85.24 84.20 85.09 84.05 802,100
Oct 9, 2023 83.50 84.30 83.09 84.06 83.03 368,600
Oct 6, 2023 83.71 84.31 82.22 84.08 83.05 926,100
Oct 5, 2023 83.00 83.96 82.99 83.94 82.91 748,200
Oct 4, 2023 82.69 83.12 80.94 83.11 82.09 916,200
Oct 3, 2023 84.24 84.53 82.18 82.52 81.51 4,662,000
Oct 2, 2023 87.14 87.26 84.65 84.80 83.76 2,008,500
Sep 29, 2023 88.78 88.78 87.34 87.44 86.37 2,184,500
Sep 28, 2023 87.02 88.51 86.94 88.02 86.94 1,725,100
Sep 27, 2023 88.29 88.30 86.64 86.85 85.79 1,595,500
Sep 26, 2023 88.76 89.02 87.75 87.93 86.85 516,400
Sep 25, 2023 88.99 89.65 88.43 89.49 88.40 721,600
Sep 22, 2023 89.80 90.20 89.08 89.14 88.05 706,900
Sep 21, 2023 90.34 90.77 89.57 89.57 88.47 834,900
Sep 20, 2023 91.28 91.88 91.12 91.13 90.02 351,800
Sep 19, 2023 91.83 91.87 90.76 91.05 89.94 441,500
Sep 18, 2023 91.86 92.10 91.14 91.39 90.27 826,400
Sep 15, 2023 91.07 91.65 90.99 91.51 90.39 1,317,600
Sep 14, 2023 90.58 91.67 90.58 91.31 90.19 720,300
Sep 13, 2023 89.59 90.80 89.59 89.98 88.88 660,000
Sep 12, 2023 88.68 89.59 88.56 89.41 88.32 541,600
Sep 11, 2023 88.42 89.00 87.83 88.65 87.57 545,000
Sep 8, 2023 88.04 88.41 87.46 88.09 87.01 554,400
Sep 7, 2023 88.64 89.02 87.56 87.90 86.83 689,500
Sep 6, 2023 89.20 89.37 88.41 88.90 87.81 634,000
Sep 5, 2023 90.34 90.57 89.39 89.43 88.34 634,900
Sep 1, 2023 90.30 90.72 90.14 90.32 89.22 753,700
Aug 31, 2023 90.86 91.41 89.85 90.10 89.00 775,400
Aug 30, 2023 90.78 91.25 90.67 90.84 89.73 528,100
Aug 29, 2023 89.58 90.64 89.33 90.42 89.31 905,800
Aug 28, 2023 89.00 89.80 88.80 89.68 88.58 617,700
Aug 25, 2023 90.32 91.23 88.49 88.98 87.89 1,159,300
Aug 24, 2023 89.30 90.61 88.95 90.31 89.21 1,062,600
Aug 23, 2023 88.41 89.45 88.14 88.86 87.77 983,200
Aug 22, 2023 89.68 89.73 88.25 88.28 87.20 810,900
Aug 21, 2023 90.02 90.25 89.27 89.57 88.47 1,159,400
Aug 18, 2023 90.07 90.29 89.58 89.71 88.61 720,300
Aug 17, 2023 91.77 93.06 90.44 90.48 89.37 1,216,100
Aug 16, 2023 91.64 92.18 90.96 91.16 90.05 563,300
Aug 15, 2023 93.65 93.81 91.78 91.90 90.78 709,000
Aug 14, 2023 94.50 94.69 93.80 94.27 93.12 1,098,300
Aug 11, 2023 94.80 95.38 94.59 94.84 93.68 1,509,700
Aug 10, 2023 95.52 96.28 94.98 95.00 93.84 461,000
Aug 9, 2023 95.01 95.20 94.59 94.98 93.82 415,900
Aug 8, 2023 94.62 95.29 94.09 95.01 93.85 2,594,100
Aug 7, 2023 96.19 96.59 96.18 96.35 95.17 252,900
Aug 4, 2023 95.63 96.76 95.37 95.82 94.65 541,100
Aug 3, 2023 95.91 95.99 95.31 95.60 94.43 709,300
Aug 2, 2023 96.75 97.01 96.01 96.26 95.08 1,051,000
Aug 1, 2023 98.42 98.49 97.00 97.61 96.42 1,216,800
Jul 31, 2023 98.88 99.74 98.65 99.13 97.92 1,313,800
Jul 28, 2023 99.11 99.37 98.40 98.52 97.32 772,900
Jul 27, 2023 99.00 99.42 98.11 98.32 97.12 639,400
Jul 26, 2023 98.25 99.07 97.90 98.59 97.38 682,700
Jul 25, 2023 1.03 Dividend
Jul 25, 2023 99.30 99.44 97.94 98.71 97.50 2,287,400
Jul 24, 2023 99.50 100.83 99.18 100.28 98.04 1,382,600
Jul 21, 2023 98.90 99.30 98.65 99.11 96.90 620,400
Jul 20, 2023 98.94 99.28 98.66 99.01 96.80 5,548,600
Jul 19, 2023 98.55 99.13 97.94 98.87 96.66 592,200
Jul 18, 2023 97.80 98.70 97.50 98.44 96.24 814,900
Jul 17, 2023 96.97 97.91 96.79 97.85 95.67 361,100
Jul 14, 2023 97.40 97.90 96.80 96.86 94.70 630,500
Jul 13, 2023 95.86 97.46 95.86 97.18 95.01 851,200
Jul 12, 2023 95.82 96.00 95.23 95.68 93.54 1,166,900
Jul 11, 2023 94.40 95.10 94.20 95.08 92.96 1,130,100
Jul 10, 2023 94.45 94.63 94.20 94.33 92.22 377,800
Jul 7, 2023 93.89 94.96 93.78 94.52 92.41 737,600
Jul 6, 2023 94.90 95.00 93.66 93.92 91.82 1,261,700
Jul 5, 2023 95.53 95.98 95.10 95.69 93.55 1,520,800
Jul 3, 2023 95.68 96.51 95.62 96.15 94.00 143,500
Jun 30, 2023 95.03 95.95 94.95 95.51 93.38 662,600
Jun 29, 2023 94.22 94.98 94.09 94.76 92.64 1,016,400
Jun 28, 2023 94.69 94.80 93.79 94.29 92.19 422,200
Jun 27, 2023 94.21 95.28 94.07 95.05 92.93 527,400
Jun 26, 2023 92.76 94.35 92.76 93.99 91.89 428,700
Jun 23, 2023 93.13 93.20 92.59 92.76 90.69 600,900
Jun 22, 2023 94.28 94.69 93.77 94.02 91.92 606,500
Jun 21, 2023 94.29 95.06 93.98 94.69 92.58 456,000
Jun 20, 2023 94.62 94.80 93.90 94.36 92.25 534,000
Jun 16, 2023 95.35 96.11 95.17 95.45 93.32 757,900
Jun 15, 2023 94.10 95.37 93.78 95.23 93.10 473,800
Jun 14, 2023 94.28 94.68 93.50 93.88 91.78 523,800
Jun 13, 2023 93.07 94.35 92.95 93.77 91.68 528,400
Jun 12, 2023 92.57 92.88 92.26 92.77 90.70 366,400
Jun 9, 2023 92.43 92.94 92.11 92.83 90.76 403,800
Jun 8, 2023 92.11 92.56 91.35 92.34 90.28 448,000
Jun 7, 2023 92.15 92.66 91.53 92.02 89.97 759,400
Jun 6, 2023 91.17 92.32 91.17 92.28 90.22 368,800
Jun 5, 2023 92.71 92.90 91.34 91.46 89.42 462,500
Jun 2, 2023 91.05 92.54 91.01 92.43 90.37 425,900
Jun 1, 2023 89.65 91.02 89.25 90.38 88.36 1,449,000
May 31, 2023 90.01 90.23 89.17 89.48 87.48 857,400
May 30, 2023 90.92 90.92 90.06 90.54 88.52 838,200
May 26, 2023 89.12 90.70 88.89 90.41 88.39 754,400
May 25, 2023 89.96 90.88 88.03 89.10 87.11 1,924,500
May 24, 2023 92.31 92.63 90.91 91.10 89.07 1,010,900
May 23, 2023 94.01 94.22 93.25 93.34 91.26 717,200
May 22, 2023 94.42 94.42 93.37 94.16 92.06 525,500
May 19, 2023 95.11 95.22 93.82 94.20 92.10 740,200
May 18, 2023 95.33 95.47 94.09 94.80 92.68 773,900
May 17, 2023 95.62 95.88 94.74 95.67 93.53 608,400
May 16, 2023 96.50 97.14 95.00 95.19 93.06 1,396,600
May 15, 2023 96.22 97.31 96.22 97.22 95.05 415,100
May 12, 2023 96.49 96.90 95.37 95.89 93.75 360,600
May 11, 2023 95.76 96.36 95.42 96.22 94.07 408,000
May 10, 2023 97.23 97.23 95.57 96.41 94.26 637,600
May 9, 2023 96.90 97.33 96.09 96.77 94.61 698,500
May 8, 2023 98.55 99.14 97.88 98.21 96.02 691,000
May 5, 2023 97.03 98.04 96.62 97.94 95.75 803,000
May 4, 2023 95.77 95.81 94.55 95.50 93.37 935,400
May 3, 2023 96.54 97.33 96.16 96.24 94.09 776,100
May 2, 2023 98.64 98.68 96.05 96.49 94.34 967,800
May 1, 2023 99.52 100.01 99.11 99.19 96.98 923,800
Apr 28, 2023 97.71 99.32 97.67 99.31 97.09 620,800
Apr 27, 2023 97.43 98.62 97.41 98.44 96.24 1,046,100
Apr 26, 2023 96.70 97.41 96.18 96.94 94.78 560,300
Apr 25, 2023 98.06 98.40 96.20 96.64 94.48 695,400
Apr 24, 2023 0.98 Dividend
Apr 24, 2023 99.03 99.05 98.20 98.67 96.47 2,675,100
Apr 21, 2023 99.60 100.02 98.98 99.94 96.76 1,364,000
Apr 20, 2023 99.51 100.33 99.40 100.00 96.81 4,761,400
Apr 19, 2023 99.98 100.31 99.69 100.12 96.93 423,200

Related Tickers

BMO Bank of Montreal
91.01
+0.05%
 
TD The Toronto-Dominion Bank
57.25
+0.76%
 
BNS The Bank of Nova Scotia
46.57
-0.11%
 
CM Canadian Imperial Bank of Commerce
47.22
+0.36%
 
NA.TO National Bank of Canada
110.12
-0.28%
 
BMO.TO Bank of Montreal
125.36
+0.07%
 
TD.TO The Toronto-Dominion Bank
78.85
+0.73%
 
BNS.TO The Bank of Nova Scotia
64.14
-0.12%
 
CM.TO Canadian Imperial Bank of Commerce
65.02
+0.34%
 
HSBC HSBC Holdings plc
40.39
+1.03%