U.S. Markets open in 7 hrs 36 mins

Royal Bank of Canada (RY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.85+2.13 (+2.64%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 202081.6282.8881.4282.8582.85818,200
Nov 23, 202079.9880.7879.9380.7280.72638,900
Nov 20, 202079.7080.0079.4079.7479.74580,200
Nov 19, 202079.3679.7278.7879.6979.69505,600
Nov 18, 202079.1980.0078.9279.5779.57668,700
Nov 17, 202077.0979.2377.0978.9678.96657,900
Nov 16, 202077.5577.7377.0477.6977.69512,000
Nov 13, 202076.5676.9076.3376.4476.44970,400
Nov 12, 202076.2176.4275.5776.3776.371,058,600
Nov 11, 202076.5877.0576.3976.7076.70682,300
Nov 10, 202075.2576.5075.2176.1676.16836,900
Nov 09, 202076.4477.4474.9675.0675.061,116,900
Nov 06, 202074.2074.4873.7874.1974.19388,700
Nov 05, 202074.2374.6773.6573.8073.80576,600
Nov 04, 202071.7873.8271.2373.3573.35559,700
Nov 03, 202071.5772.4771.4172.1972.19740,400
Nov 02, 202070.4970.7069.8270.5670.56549,500
Oct 30, 202069.5670.0069.1169.9969.99811,600
Oct 29, 202068.3570.1067.7869.7569.75896,600
Oct 28, 202069.2869.5768.4268.4868.48705,500
Oct 27, 202071.6071.6070.2970.5070.50668,500
Oct 26, 202072.5872.6371.2271.6071.60647,800
Oct 23, 202073.7873.8873.1373.3073.302,468,000
Oct 23, 20200.822 Dividend
Oct 22, 202073.5074.3173.4374.1073.281,414,300
Oct 21, 202073.0173.7172.7973.5772.751,339,400
Oct 20, 202073.0673.5372.8073.0572.241,033,000
Oct 19, 202074.0874.2072.8172.9772.161,627,400
Oct 16, 202073.5373.8973.3273.7072.88835,900
Oct 15, 202072.8573.7772.6973.4772.65873,200
Oct 14, 202074.0074.2773.7573.8273.001,383,500
Oct 13, 202074.4874.4873.4674.0373.21756,600
Oct 12, 202074.4474.9174.1574.6773.84425,300
Oct 09, 202074.4074.5173.7474.1673.34783,200
Oct 08, 202073.9274.2873.7274.0273.201,078,100
Oct 07, 202073.0473.7772.8173.5772.751,868,600
Oct 06, 202072.4672.9771.7971.8771.07464,600
Oct 05, 202071.4172.2071.0072.0071.20427,200
Oct 02, 202069.6071.0969.4870.7669.98644,600
Oct 01, 202070.5870.5869.6470.4169.63495,400
Sep 30, 202070.3870.7569.9770.1469.36808,700
Sep 29, 202071.2071.3169.8870.1269.34618,200
Sep 28, 202071.4471.8171.3071.4570.66738,100
Sep 25, 202069.9470.6469.6770.6269.84529,300
Sep 24, 202069.7571.0469.4770.6069.82695,000
Sep 23, 202071.3971.5669.9370.0069.22654,600
Sep 22, 202071.0071.5970.4370.8670.07434,700
Sep 21, 202071.2171.2769.9770.8770.08595,200
Sep 18, 202073.1373.2072.3272.3471.54456,100
Sep 17, 202072.7373.5672.4773.2872.47407,000
Sep 16, 202074.3374.6973.3373.4072.59509,100
Sep 15, 202074.5274.7074.1874.4173.58474,600
Sep 14, 202074.1074.3973.8574.2373.41492,300
Sep 11, 202073.2574.0373.1273.7272.90555,000
Sep 10, 202074.3674.3772.8573.0372.22510,000
Sep 09, 202073.2474.3173.2174.0373.21711,900
Sep 08, 202073.2873.3572.6072.7671.95810,900
Sep 04, 202075.2175.4973.7274.2273.40844,500
Sep 03, 202076.0076.1074.2974.5273.69706,100
Sep 02, 202075.8976.4375.6675.9175.07717,200
Sep 01, 202075.8676.0875.4075.7974.95597,800
Aug 31, 202077.2677.3676.0876.1275.28854,300
Aug 28, 202078.0578.3176.9077.2076.34469,600
Aug 27, 202077.4677.9877.3077.5776.71700,500
Aug 26, 202077.4078.0076.8677.1176.251,167,500
Aug 25, 202075.4476.0375.1075.9975.15610,400
Aug 24, 202074.5975.2274.5674.8974.06565,300
Aug 21, 202073.8374.3473.6574.3173.49321,700
Aug 20, 202073.3374.5373.2374.3373.51637,100
Aug 19, 202074.2674.7373.8873.9273.10622,800
Aug 18, 202073.7774.0473.5073.8973.07520,500
Aug 17, 202073.5973.8873.4073.6072.78501,500
Aug 14, 202073.4973.8973.2373.5472.72395,000
Aug 13, 202073.9774.2373.5573.8673.04495,200
Aug 12, 202074.2174.6973.8573.9873.16596,600
Aug 11, 202073.0473.9072.9073.4272.61819,800
Aug 10, 202071.5072.0871.2772.0371.23583,900
Aug 07, 202070.7871.3070.3071.3070.51511,300
Aug 06, 202070.1871.2870.1871.1170.32625,000
Aug 05, 202069.9970.7269.8670.6269.84464,900
Aug 04, 202068.7769.8568.7769.4368.66631,000
Aug 03, 202069.2669.6468.9669.1468.37247,200
Jul 31, 202069.1069.2168.5669.0968.32670,400
Jul 30, 202068.6269.4168.2269.3968.62550,800
Jul 29, 202069.3569.8768.8169.8369.06661,100
Jul 28, 202069.6669.7569.0569.1168.34761,800
Jul 27, 202069.5969.9569.2169.8569.08623,100
Jul 24, 202070.0670.1269.2769.8469.074,840,900
Jul 24, 20200.805 Dividend
Jul 23, 202071.1471.4270.8370.9169.333,096,900
Jul 22, 202071.0571.1970.7271.1369.54578,800
Jul 21, 202070.9371.5770.8471.0969.50740,700
Jul 20, 202070.5870.7069.8770.1268.55746,100
Jul 17, 202070.6070.8170.2970.6269.04610,600
Jul 16, 202070.3471.2470.2570.4468.87726,100
Jul 15, 202070.2871.4670.2870.8669.28834,500
Jul 14, 202068.5669.7568.0269.6268.07967,600
Jul 13, 202068.6969.5168.4468.6367.101,204,100
Jul 10, 202067.0368.5167.0368.4866.95665,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...