RY - Royal Bank of Canada

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 16, 201880.2780.4379.9079.9879.98704,100
Feb 15, 201881.1481.1979.8980.6080.60671,700
Feb 14, 201878.8680.8778.7680.4880.48825,800
Feb 13, 201879.0079.3278.5879.2479.24619,300
Feb 12, 201879.1879.4678.5379.1079.10911,200
Feb 09, 201878.9578.9977.4478.6278.621,310,000
Feb 08, 201880.7580.7978.6278.6278.621,222,400
Feb 07, 201881.2081.2080.3180.4080.401,023,700
Feb 06, 201878.6381.1878.1081.0381.031,432,800
Feb 05, 201882.1682.7180.3680.7180.711,553,800
Feb 02, 201884.5084.8983.3383.3583.35933,400
Feb 01, 201885.3085.3984.6285.2685.26818,100
Jan 31, 201885.7586.0685.4285.6785.67822,900
Jan 30, 201884.8286.0484.7785.5685.56960,600
Jan 29, 201885.4685.5885.1685.2585.25704,600
Jan 26, 201885.3386.0985.2885.8485.84650,400
Jan 25, 201886.1386.2085.2985.4585.45905,100
Jan 24, 201886.0986.1985.4785.9785.97956,100
Jan 24, 20180.733 Dividend
Jan 23, 201886.7186.7185.7886.4185.681,157,200
Jan 22, 201886.5687.1086.5086.7586.01742,500
Jan 19, 201886.1386.7786.0786.1385.40751,900
Jan 18, 201885.5786.2785.3286.1185.38600,100
Jan 17, 201885.3286.0084.6685.5484.81807,000
Jan 16, 201885.0085.7184.8285.1884.46972,100
Jan 12, 201884.0984.3683.6884.3583.63502,300
Jan 11, 201883.9684.1083.6383.8883.17570,000
Jan 10, 201884.0984.5283.3683.7082.99738,400
Jan 09, 201883.9184.3783.8084.1283.41454,800
Jan 08, 201884.3584.5383.9684.0383.32530,900
Jan 05, 201884.5084.7084.3184.4083.68467,300
Jan 04, 201883.1984.1282.9483.9283.211,016,600
Jan 03, 201882.2783.1182.2782.8482.14713,500
Jan 02, 201881.8182.3381.5882.3381.63555,200
Dec 29, 201781.8181.8181.4281.6580.96463,600
Dec 28, 201781.0581.6681.0581.6580.96657,100
Dec 27, 201780.7381.0080.6780.8480.15620,200
Dec 26, 201780.4780.5880.2780.3979.71198,800
Dec 22, 201780.4480.5980.1980.5379.85471,300
Dec 21, 201780.1980.9680.1080.7380.05835,100
Dec 20, 201780.1480.1579.5579.8479.16492,600
Dec 19, 201779.7580.1679.6979.7579.07620,900
Dec 18, 201779.6180.0479.2379.5778.90568,100
Dec 15, 201779.6680.0479.0779.1778.50909,200
Dec 14, 201779.6779.8079.2079.5578.88803,900
Dec 13, 201779.5079.9579.3779.5978.911,170,600
Dec 12, 201779.4179.5279.1379.3578.68845,600
Dec 11, 201779.7679.7679.1579.2078.53659,500
Dec 08, 201779.4579.6879.3379.6478.96882,400
Dec 07, 201779.0979.4278.8979.3478.67957,300
Dec 06, 201779.3980.0279.1479.1978.52974,400
Dec 05, 201779.8780.1279.3579.4678.791,178,800
Dec 04, 201780.0880.4379.7279.8079.121,045,900
Dec 01, 201779.0279.8779.0279.8179.131,527,500
Nov 30, 201778.9579.0678.2878.3077.641,453,400
Nov 29, 201778.5878.9778.2678.9078.231,408,500
Nov 28, 201778.7278.9977.9378.3977.731,316,800
Nov 27, 201779.7879.7879.0879.1278.45592,400
Nov 24, 201779.7379.7479.4379.6378.95340,900
Nov 22, 201779.2879.9779.1879.7979.11728,600
Nov 21, 201779.3079.5878.9578.9578.28660,300
Nov 20, 201779.0579.4378.8078.9378.26637,900
Nov 17, 201778.5879.2178.4779.0378.36573,100
Nov 16, 201778.4779.0278.3578.8178.14542,800
Nov 15, 201778.0078.4377.6778.3077.64478,400
Nov 14, 201778.2678.6278.0578.4577.78532,000
Nov 13, 201778.2878.7378.0578.5777.90673,900
Nov 10, 201779.4179.4178.4478.7478.07610,200
Nov 09, 201779.1579.4678.9079.4378.76865,700
Nov 08, 201779.5679.5679.2379.4278.75506,600
Nov 07, 201779.4179.4478.8779.3178.64533,000
Nov 06, 201779.4279.7979.2979.7579.07332,100
Nov 03, 201779.3479.5179.1179.4278.75404,100
Nov 02, 201778.3579.1678.1179.1078.43598,000
Nov 01, 201778.3578.4578.0378.3177.65618,700
Oct 31, 201778.4478.5878.1378.1577.49832,600
Oct 30, 201778.6778.9578.4778.7378.06685,600
Oct 27, 201778.3078.9578.1478.9078.23678,100
Oct 26, 201778.5078.8678.4178.5877.91683,700
Oct 25, 201779.7879.8678.1078.3477.681,422,900
Oct 24, 201780.3880.6180.3380.4879.801,395,400
Oct 23, 201780.2680.4380.1080.1979.51714,800
Oct 20, 201780.4380.7380.1280.2679.58963,100
Oct 19, 201780.0580.9880.0280.7480.06960,400
Oct 18, 201779.8280.4579.7880.2979.61926,700
Oct 17, 201779.3279.7379.2979.6278.94940,600
Oct 16, 201779.1979.4679.0879.3078.63705,400
Oct 13, 201779.1079.4279.0479.3078.63827,600
Oct 12, 201779.2779.3678.9579.0978.42842,200
Oct 11, 201778.6579.4678.6579.3778.70947,600
Oct 10, 201778.4678.7878.3678.6077.93787,200
Oct 09, 201778.2878.2977.7277.7877.12424,500
Oct 06, 201778.1678.2977.6878.2577.59687,000
Oct 05, 201777.9478.4377.9478.1177.45631,600
Oct 04, 201778.4078.6678.1878.4077.73812,500
Oct 03, 201777.5778.4277.5478.3577.69642,100
Oct 02, 201777.3878.0077.3577.5876.92633,300
Sep 29, 201777.1677.7877.1277.3576.69801,500
Sep 28, 201776.4877.3076.4477.1876.53707,900
Sep 27, 201776.6677.2176.3976.4675.81796,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...