RY - Royal Bank of Canada

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201981.3981.7581.0081.4881.481,178,600
Oct 17, 201981.2581.5080.8881.1081.102,180,500
Oct 16, 201981.0081.2980.8980.9580.95700,900
Oct 15, 201980.9481.4580.6181.0381.03802,100
Oct 14, 201980.5780.9280.4280.6080.60547,900
Oct 11, 201980.3381.2280.3380.5680.564,100,700
Oct 10, 201979.0580.0378.9779.5679.56823,200
Oct 09, 201978.9979.3678.4579.1479.14853,000
Oct 08, 201978.8579.0078.3178.4278.421,041,800
Oct 07, 201979.3179.7179.2979.3079.301,832,800
Oct 04, 201979.0079.5278.5779.5079.50891,100
Oct 03, 201978.8778.9477.9778.8278.821,417,900
Oct 02, 201980.1380.1378.6878.9978.991,732,000
Oct 01, 201981.3781.5280.3580.6580.65772,700
Sep 30, 201981.0881.6181.0681.1681.16615,400
Sep 27, 201981.2881.5780.7881.0881.08843,500
Sep 26, 201981.0681.2680.9080.9080.90753,100
Sep 25, 201980.4981.2580.3581.0181.01985,500
Sep 24, 201981.0781.4080.4780.6480.641,055,300
Sep 23, 201980.8781.2080.7480.9880.98682,000
Sep 20, 201980.6281.5080.5981.3181.311,209,300
Sep 19, 201980.0280.8580.0280.5880.58892,600
Sep 18, 201979.8080.2879.7680.0280.02967,400
Sep 17, 201979.1680.3578.9779.9579.95827,400
Sep 16, 201979.0179.6178.6479.5079.50902,700
Sep 13, 201978.9479.5178.7279.3379.331,761,200
Sep 12, 201977.9279.0077.8178.7978.791,990,300
Sep 11, 201977.3678.3577.1678.2578.252,076,100
Sep 10, 201976.9178.0076.8277.8477.84750,600
Sep 09, 201976.8976.9876.5276.9076.90813,300
Sep 06, 201976.3376.6876.1576.5576.55561,700
Sep 05, 201975.5776.4875.5776.0676.06689,100
Sep 04, 201975.0075.3274.7975.1475.14717,500
Sep 03, 201974.5874.6173.7674.5574.55621,900
Aug 30, 201975.0675.4474.6274.7674.76699,600
Aug 29, 201974.1975.1574.1974.8074.80669,600
Aug 28, 201973.5074.2873.4573.9073.90608,300
Aug 27, 201973.9974.2673.3773.6073.60752,500
Aug 26, 201973.9074.2973.5873.8773.87710,000
Aug 23, 201974.4674.8273.1973.4673.46941,500
Aug 22, 201975.3075.4774.6774.6974.69887,500
Aug 21, 201974.0775.9074.0775.0575.051,313,800
Aug 20, 201975.1575.1574.3474.4574.45827,500
Aug 19, 201975.8875.8875.2575.3475.34702,000
Aug 16, 201974.9075.4274.4575.1375.13788,000
Aug 15, 201974.1274.4473.6174.1374.13771,400
Aug 14, 201975.0075.3773.9974.1674.161,009,100
Aug 13, 201975.1076.5574.9776.1376.131,184,400
Aug 12, 201975.8876.0975.2275.4875.48509,100
Aug 09, 201976.9477.1476.2176.5076.50682,700
Aug 08, 201976.5977.4376.3076.9776.97641,300
Aug 07, 201975.2076.4274.9576.1776.171,666,100
Aug 06, 201976.2276.3975.0976.0676.062,279,500
Aug 05, 201976.3276.3975.7375.9675.961,150,800
Aug 02, 201977.4077.6976.5077.3177.311,016,400
Aug 01, 201978.7078.9477.6677.7777.77738,500
Jul 31, 201979.2179.4878.3378.9178.91722,800
Jul 30, 201979.0479.2478.7579.2479.24504,900
Jul 29, 201979.5579.9779.4379.6279.62500,200
Jul 26, 201979.5779.6879.2479.5579.55502,100
Jul 25, 201979.9579.9579.1579.4079.40533,200
Jul 24, 201979.5079.9279.2279.8679.86667,700
Jul 24, 20190.776 Dividend
Jul 23, 201979.9480.3979.8180.2779.49694,400
Jul 22, 201980.2080.5079.6479.9079.131,537,900
Jul 19, 201980.1280.6180.0080.3279.54822,800
Jul 18, 201979.6680.3079.6480.2579.47629,200
Jul 17, 201979.9380.1779.6479.8979.12586,700
Jul 16, 201980.1380.3779.7979.8879.11585,000
Jul 15, 201980.1080.2579.6279.8979.12652,500
Jul 12, 201980.6380.6379.8780.0479.27556,600
Jul 11, 201980.3380.6580.1380.3879.60538,200
Jul 10, 201980.7581.0080.2780.3979.61800,400
Jul 09, 201979.8780.4679.8780.3979.61631,800
Jul 08, 201980.5080.5980.2280.3679.581,384,400
Jul 05, 201980.5480.8780.3680.8780.091,113,100
Jul 03, 201980.2980.8980.2680.7479.962,593,700
Jul 02, 201979.8980.1779.6879.9579.182,491,400
Jul 01, 201979.8080.1379.5179.6778.90419,600
Jun 28, 201979.4779.5979.1779.4078.63754,200
Jun 27, 201979.1879.4878.8978.9978.23499,000
Jun 26, 201979.1979.4478.8079.1178.35682,000
Jun 25, 201979.4679.7378.9279.1278.36741,500
Jun 24, 201979.6779.9779.5379.6478.87821,600
Jun 21, 201979.8079.9579.4879.5178.74626,800
Jun 20, 201979.9380.1079.3279.9279.15853,000
Jun 19, 201978.8079.2978.7579.1778.40502,700
Jun 18, 201977.5978.8277.5578.7277.96677,800
Jun 17, 201977.2577.7477.0977.2476.49371,800
Jun 14, 201977.0677.3576.6077.2176.46439,200
Jun 13, 201976.7777.6176.7377.2776.52628,100
Jun 12, 201977.4777.5876.6976.7876.04635,100
Jun 11, 201978.1578.3477.2977.6876.931,935,900
Jun 10, 201977.9878.2077.7977.9077.15369,500
Jun 07, 201977.6877.9177.5777.6776.921,190,000
Jun 06, 201977.3177.4976.9377.1776.42486,000
Jun 05, 201977.1077.2476.4677.0876.33661,000
Jun 04, 201976.1776.9875.8976.9176.17734,500
Jun 03, 201975.2075.8475.0275.6874.951,170,600
May 31, 201975.3375.4174.8975.1574.42781,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...