RY - Royal Bank of Canada

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 201875.8576.4675.5376.3076.30698,700
Jun 21, 201875.3775.8075.2575.6775.67696,500
Jun 20, 201875.3775.7275.2875.4875.48566,800
Jun 19, 201875.6275.7775.2075.2775.27601,100
Jun 18, 201875.6776.1975.6476.1176.11841,200
Jun 15, 201875.9276.2275.6476.0176.01840,700
Jun 14, 201877.1077.1076.1076.3176.31580,700
Jun 13, 201877.0477.2776.6376.9376.93507,600
Jun 12, 201876.9477.0776.5476.8876.88515,900
Jun 11, 201876.8577.2576.7076.9476.94571,600
Jun 08, 201876.4077.2276.2977.1977.19637,200
Jun 07, 201876.8176.9476.2576.5376.53494,200
Jun 06, 201877.1577.1876.5176.6176.61573,800
Jun 05, 201876.2576.6175.9876.5076.50696,200
Jun 04, 201875.9676.8475.9676.4976.49682,900
Jun 01, 201876.0876.2375.1175.7175.71665,600
May 31, 201875.0175.6474.3375.5975.591,157,400
May 30, 201875.0675.3874.6175.2375.23978,000
May 29, 201875.2275.2974.0274.4374.431,229,200
May 25, 201876.4176.5876.0076.0376.03829,800
May 24, 201878.3878.5176.7976.9176.911,102,300
May 23, 201878.6478.9878.0778.8678.86731,600
May 22, 201878.9979.8078.8879.3379.33713,600
May 21, 201878.4478.7578.4178.7178.71390,800
May 18, 201878.5078.5477.6778.0378.03460,400
May 17, 201878.9379.1578.7378.9378.93372,900
May 16, 201878.6379.1978.6379.1679.16378,700
May 15, 201878.2678.7477.9878.5978.59528,900
May 14, 201878.5779.1278.5778.8378.83489,800
May 11, 201878.4478.6178.2478.4978.49524,000
May 10, 201877.8878.5777.8078.4078.40663,200
May 09, 201876.9377.4176.5177.3377.33585,500
May 08, 201876.4176.4775.8876.3576.35474,400
May 07, 201876.1776.7276.1076.6276.62461,000
May 04, 201875.4576.4575.4576.1376.13573,000
May 03, 201875.8776.1875.1475.9275.92819,600
May 02, 201875.9376.3975.7775.8675.86493,600
May 01, 201875.9576.0975.3075.9975.99470,000
Apr 30, 201876.5176.8976.0476.0576.05469,100
Apr 27, 201875.7076.5775.6176.4976.49769,200
Apr 26, 201875.4275.6875.2075.4775.47719,500
Apr 25, 201874.9875.5074.7575.2175.21557,600
Apr 24, 201875.8775.9475.1475.2775.27919,200
Apr 24, 20180.732 Dividend
Apr 23, 201876.2976.4576.0276.3275.59775,900
Apr 20, 201876.2076.5976.1576.2975.56612,000
Apr 19, 201877.1577.1676.1976.3275.59682,900
Apr 18, 201876.8077.2976.5976.8876.14686,300
Apr 17, 201877.0177.1876.6176.7375.99735,500
Apr 16, 201876.7076.7276.2876.6775.93538,800
Apr 13, 201877.2577.2976.1076.1975.46640,900
Apr 12, 201877.1677.3176.5376.8876.14529,600
Apr 11, 201877.5777.7177.0677.1176.37604,300
Apr 10, 201878.1578.2777.6977.7977.04672,600
Apr 09, 201876.5377.5376.2877.1676.42749,300
Apr 06, 201876.7077.0675.8476.2775.54751,300
Apr 05, 201876.8477.2176.4377.1276.38764,500
Apr 04, 201875.7076.5475.3276.3875.651,180,200
Apr 03, 201876.9377.1376.2576.6875.94792,100
Apr 02, 201877.2977.3675.9076.4975.76722,000
Mar 29, 201876.7977.3776.3677.2976.55718,700
Mar 28, 201876.5977.0876.0876.3275.59843,100
Mar 27, 201877.8377.9276.2976.6675.921,025,600
Mar 26, 201877.9278.1177.0177.6576.91742,300
Mar 23, 201878.2978.6977.0077.0676.321,024,500
Mar 22, 201878.7478.9377.4877.8377.081,183,400
Mar 21, 201878.8679.6578.7979.2678.50705,600
Mar 20, 201878.0878.6078.0878.4277.67715,500
Mar 19, 201878.1578.2277.4778.0877.33637,600
Mar 16, 201878.2878.6778.0478.0977.34756,500
Mar 15, 201878.5678.6978.0878.3077.55555,500
Mar 14, 201879.0779.2478.3478.4177.66757,700
Mar 13, 201879.4679.5778.3778.4677.71642,400
Mar 12, 201879.3979.8479.0479.3378.57488,000
Mar 09, 201879.5679.6578.6479.3978.63784,200
Mar 08, 201878.3078.7378.0378.7277.96774,400
Mar 07, 201877.4578.2277.2878.0177.26728,600
Mar 06, 201878.2478.5177.9378.2177.46771,100
Mar 05, 201876.8577.8976.5577.7276.97831,600
Mar 02, 201877.5378.0677.2977.5276.78877,100
Mar 01, 201878.8779.1277.6178.4077.65982,700
Feb 28, 201880.7180.7178.8778.8978.13896,500
Feb 27, 201880.6680.8479.9580.4979.72856,700
Feb 26, 201881.4481.4480.7480.8880.10776,300
Feb 23, 201881.0081.2780.0181.2780.491,108,200
Feb 22, 201881.0581.2880.2580.5079.731,313,800
Feb 21, 201879.6381.2579.6380.7780.001,156,100
Feb 20, 201879.4879.9478.8579.4578.69930,800
Feb 16, 201880.2780.4379.9079.9879.21704,100
Feb 15, 201881.1481.1979.8980.6079.83671,700
Feb 14, 201878.8680.8778.7680.4879.71825,800
Feb 13, 201879.0079.3278.5879.2478.48619,300
Feb 12, 201879.1879.4678.5379.1078.34911,200
Feb 09, 201878.9578.9977.4478.6277.871,310,000
Feb 08, 201880.7580.7978.6278.6277.871,222,400
Feb 07, 201881.2081.2080.3180.4079.631,023,700
Feb 06, 201878.6381.1878.1081.0380.251,432,800
Feb 05, 201882.1682.7180.3680.7179.941,553,800
Feb 02, 201884.5084.8983.3383.3582.55933,400
Feb 01, 201885.3085.3984.6285.2684.44818,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...