U.S. Markets close in 4 hrs 55 mins

Royal Bank of Canada (RY)

New York Stock Exchange Consolidated Issue - Nasdaq Real Time Price. Currency in USD
Add to watchlist
74.25+1.01 (+1.39%)
As of 11:05AM EDT. Market open.
People also watch
TDBNSBMOCMMFC
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201773.3274.4873.1074.2574.25380,431
Aug 21, 201773.2373.6172.9973.3273.321,014,900
Aug 18, 201773.1973.6072.7373.3273.32975,800
Aug 17, 201773.3573.7672.9672.9672.96770,200
Aug 16, 201773.6573.8173.4773.6173.61576,400
Aug 15, 201773.6473.6472.9473.2273.221,035,600
Aug 14, 201773.4074.0873.3973.5073.50616,800
Aug 11, 201773.0673.4172.6172.8972.89754,200
Aug 10, 201773.9174.1172.7572.8972.891,434,400
Aug 09, 201774.3474.5674.0074.2374.23684,000
Aug 08, 201774.3874.8774.3874.7474.74738,300
Aug 07, 201774.7174.8574.4174.5174.51415,100
Aug 04, 201774.8475.2774.4874.7474.74678,300
Aug 03, 201774.8975.0374.5574.7074.70702,300
Aug 02, 201774.4375.0674.3474.8974.89661,000
Aug 01, 201774.9174.9173.8874.5574.55881,300
Jul 31, 201774.5374.9274.2774.5674.56879,800
Jul 28, 201774.4774.8674.2074.6274.62962,100
Jul 27, 201775.0175.1173.8374.2374.231,106,900
Jul 26, 201775.2275.3374.6474.8974.89940,100
Jul 25, 201775.2975.5974.8675.1075.10925,400
Jul 24, 201774.9775.1274.6274.9474.94885,100
Jul 24, 20170.694 Dividend
Jul 21, 201775.6175.6875.0775.5774.88860,500
Jul 20, 201775.5175.8675.4275.6474.95896,400
Jul 19, 201775.4075.7675.2375.3874.69921,900
Jul 18, 201775.2675.4674.6675.0074.31769,800
Jul 17, 201775.3075.4374.8775.0174.32842,200
Jul 14, 201774.7775.4474.6575.3074.611,223,200
Jul 13, 201774.5474.8974.3374.7774.08889,200
Jul 12, 201773.5774.9573.5474.5573.871,415,400
Jul 11, 201773.5473.5973.0673.5072.83910,800
Jul 10, 201773.8074.0273.3373.6272.94863,200
Jul 07, 201773.8174.1173.2273.8073.121,042,700
Jul 06, 201773.1173.7973.0873.3272.651,096,000
Jul 05, 201772.9273.4072.1873.2372.561,425,100
Jul 03, 201772.8073.5072.6373.3972.72535,200
Jun 30, 201773.1073.1972.0372.5271.851,465,800
Jun 29, 201773.6273.7172.2272.7872.111,771,400
Jun 28, 201771.9973.1971.9072.9772.301,727,800
Jun 27, 201771.2371.7170.9471.4470.781,419,400
Jun 26, 201771.4171.8970.6670.9670.311,014,600
Jun 23, 201770.8271.5070.4371.0370.381,248,000
Jun 22, 201770.4171.4370.3571.0770.421,155,300
Jun 21, 201770.5670.7269.9270.0569.411,073,800
Jun 20, 201770.9371.1270.6270.6670.01943,600
Jun 19, 201771.0371.6470.9271.3670.70851,300
Jun 16, 201770.5271.0970.1571.0170.36939,000
Jun 15, 201770.0670.7169.7370.6069.951,085,400
Jun 14, 201771.0971.1770.3270.5769.921,529,900
Jun 13, 201771.4671.4670.8170.9470.291,099,000
Jun 12, 201770.8271.5770.5170.7070.051,001,200
Jun 09, 201769.7071.1069.6870.8070.151,330,200
Jun 08, 201769.0669.6568.8969.5968.95796,400
Jun 07, 201769.0969.5268.5668.9568.32910,500
Jun 06, 201769.1069.3168.8669.0568.42934,600
Jun 05, 201769.2669.6268.8969.4268.78766,700
Jun 02, 201769.3569.6469.0569.5268.88889,600
Jun 01, 201769.4369.6968.9669.3868.74992,700
May 31, 201769.7869.7868.6969.1068.471,386,900
May 30, 201769.7470.1669.2669.4968.851,129,900
May 26, 201769.9369.9869.3569.7969.15744,000
May 25, 201770.1870.7569.3769.6469.001,564,800
May 24, 201769.1069.3468.5869.2668.621,209,200
May 23, 201769.3269.7069.1469.2568.61950,200
May 22, 201768.9869.1468.7968.8768.24408,600
May 19, 201768.2468.8568.2268.8168.18809,100
May 18, 201767.0468.4266.6667.9367.311,739,800
May 17, 201767.7867.8366.8467.1966.571,230,800
May 16, 201768.8469.3268.3968.4467.811,098,100
May 15, 201767.8268.8767.8268.5867.951,058,200
May 12, 201767.6367.7266.8567.4566.83930,200
May 11, 201767.5667.9467.2267.7167.091,100,400
May 10, 201767.8468.5167.7268.3267.69952,300
May 09, 201768.7568.7967.6667.7267.101,380,800
May 08, 201768.6568.9468.4668.7368.10696,800
May 05, 201767.6868.7267.3068.6868.051,081,200
May 04, 201767.7268.1267.2567.4366.811,488,000
May 03, 201767.5067.7467.0367.6567.031,095,900
May 02, 201768.0868.3867.4367.5466.921,444,600
May 01, 201768.6468.8468.1568.2067.57991,500
Apr 28, 201768.6868.9568.2168.4867.851,228,400
Apr 27, 201770.0570.1068.1968.7168.082,512,800
Apr 26, 201771.3171.6069.9770.1269.481,651,300
Apr 25, 201771.0071.7870.9371.5170.851,168,000
Apr 24, 201770.8771.3870.8571.1570.501,215,200
Apr 21, 201770.2770.4169.9270.0069.36966,300
Apr 21, 20170.646 Dividend
Apr 20, 201770.7771.2270.5271.0969.801,101,800
Apr 19, 201771.4171.4270.4670.6169.331,090,200
Apr 18, 201771.7671.7670.8271.3370.031,353,300
Apr 17, 201771.3472.1371.3472.0670.751,302,300
Apr 13, 201772.4372.5270.9370.9969.701,273,400
Apr 12, 201772.6472.7472.0872.4071.08923,900
Apr 11, 201772.8072.8772.0772.6171.29799,500
Apr 10, 201772.7173.0672.5372.9171.58878,000
Apr 07, 201773.0573.1872.4072.5971.27803,000
Apr 06, 201772.3573.2772.2872.9171.581,109,000
Apr 05, 201772.6373.0372.1972.2370.92971,900
Apr 04, 201771.6272.5371.6072.3070.99805,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...