New Zealand markets open in 4 hours 11 minutes

Royal Bank of Canada (RY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
98.80+2.44 (+2.53%)
As of 01:44PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202297.5498.9297.4298.8098.80393,425
09 Aug 202296.9197.0995.9496.3696.36619,700
08 Aug 202298.4898.4896.8096.9096.90560,200
05 Aug 202297.7397.9897.1497.7797.77410,700
04 Aug 202298.2698.4297.5898.3798.371,099,600
03 Aug 202297.1398.7996.9498.3698.36720,600
02 Aug 202296.3597.3296.0096.4996.49552,200
01 Aug 202297.1697.6096.7597.2697.26453,800
29 Jul 202296.7698.1596.5397.5197.51656,700
28 Jul 202295.8596.7394.7896.5396.53834,300
27 Jul 202294.8296.2094.5695.6895.68854,300
26 Jul 202295.1696.0294.1694.5594.55535,100
25 Jul 202295.5996.4295.3195.9095.901,965,300
25 Jul 20220.991 Dividend
22 Jul 202296.5397.1295.3495.7494.751,889,900
21 Jul 202295.9696.5795.0496.4095.40695,900
20 Jul 202295.5996.2095.0496.0695.071,331,800
19 Jul 202294.2395.9793.6095.7894.79947,200
18 Jul 202292.2694.4892.2693.0792.111,026,200
15 Jul 202292.2092.4590.7591.1290.181,452,000
14 Jul 202295.0395.0990.9391.0990.152,289,800
13 Jul 202297.4797.6895.9597.3896.371,046,500
12 Jul 202297.3899.0697.1898.0197.00885,900
11 Jul 202297.7598.2097.0297.9296.911,007,100
08 Jul 202298.2499.1597.9198.4297.40616,600
07 Jul 202296.9598.7796.8998.2497.22850,300
06 Jul 202295.8196.4595.0896.2595.25775,100
05 Jul 202296.1696.5094.2995.7794.78995,500
01 Jul 202296.4297.8196.0197.4596.44623,500
30 Jun 202296.6897.0595.6396.8295.82996,100
29 Jun 202297.5498.3297.1097.6896.67798,300
28 Jun 202297.6098.7396.9097.3196.30792,300
27 Jun 202296.9097.4896.0796.8695.86871,700
24 Jun 202295.5096.7695.3196.4895.481,102,000
23 Jun 202296.4896.7294.2394.9793.99902,400
22 Jun 202296.8497.5096.1296.7495.741,054,200
21 Jun 202297.6798.3097.4897.8396.82868,600
17 Jun 202295.9296.5694.9495.5994.60912,300
16 Jun 202296.6897.1095.1196.4895.481,111,900
15 Jun 202297.5199.2596.4698.2097.181,047,000
14 Jun 202298.3098.5896.4497.2696.251,101,000
13 Jun 202298.4799.0397.8198.2697.241,428,600
10 Jun 2022101.33101.4899.98100.6199.571,211,300
09 Jun 2022104.68105.15103.05103.05101.98875,000
08 Jun 2022105.95106.07104.41105.10104.01875,300
07 Jun 2022104.90106.40104.75106.26105.16559,500
06 Jun 2022105.41106.43105.15105.33104.24570,900
03 Jun 2022105.03105.54104.59104.77103.69615,900
02 Jun 2022104.84105.93104.33105.71104.62572,100
01 Jun 2022105.00105.65104.17104.80103.72868,600
31 May 2022103.65105.00103.22104.48103.40995,000
27 May 2022101.23103.43101.14103.04101.971,136,000
26 May 2022100.78101.1299.70100.6999.651,017,900
25 May 2022100.29100.9899.65100.3599.311,484,500
24 May 2022100.98101.2299.17100.4999.45965,800
23 May 2022100.76101.84100.35100.7899.74566,900
20 May 2022100.01100.1997.7299.1798.14920,700
19 May 202297.52100.0097.2499.2098.171,536,800
18 May 202298.6798.9697.2897.7896.77900,300
17 May 202299.71100.5198.6599.2898.251,530,200
16 May 202298.0799.1997.2098.7797.75974,800
13 May 202296.8998.3696.7898.0597.04784,300
12 May 202296.2796.8995.0296.1495.14990,300
11 May 202297.1799.1096.5497.2596.241,417,300
10 May 202298.9699.7396.7597.0496.041,474,000
09 May 202299.1399.7397.9998.0997.071,080,700
06 May 2022101.64101.6499.75100.6399.59805,500
05 May 2022103.54103.72100.85101.74100.69804,000
04 May 2022102.39104.28101.73104.13103.051,050,500
03 May 2022101.12102.91101.05102.05100.99729,900
02 May 2022100.86101.1099.33100.7499.70843,000
29 Apr 2022102.89103.43100.88101.0399.98961,400
28 Apr 2022101.47103.21101.21102.73101.67748,700
27 Apr 2022101.10101.83100.44101.14100.091,054,700
26 Apr 2022102.57103.33101.46101.57100.52838,200
25 Apr 2022103.48103.81101.71103.42102.351,590,300
22 Apr 2022108.37108.61104.33104.41103.332,273,000
22 Apr 20220.954 Dividend
21 Apr 2022111.78112.67110.07110.18108.10910,900
20 Apr 2022111.22111.97110.87111.22109.12981,900
19 Apr 2022108.98110.08108.60109.95107.872,182,000
18 Apr 2022108.32109.41108.10108.69106.63575,300
14 Apr 2022108.55109.27108.30108.51106.46683,700
13 Apr 2022107.43108.65106.95108.58106.53788,500
12 Apr 2022108.86109.62107.40107.94105.90900,900
11 Apr 2022108.82109.71108.41108.86106.80828,300
08 Apr 2022107.69109.11107.61108.70106.64630,200
07 Apr 2022109.24109.28107.08107.67105.63874,800
06 Apr 2022110.04110.36108.91109.45107.38847,900
05 Apr 2022110.73112.00110.22110.47108.38702,100
04 Apr 2022110.00111.00109.39110.70108.61741,200
01 Apr 2022110.64110.75108.79109.74107.66639,400
31 Mar 2022111.58112.19110.19110.27108.18811,100
30 Mar 2022112.92113.06111.45112.12110.00720,200
29 Mar 2022113.47113.67112.19112.37110.241,165,400
28 Mar 2022112.93113.06111.71112.45110.32681,600
25 Mar 2022112.40113.56112.28113.36111.22618,700
24 Mar 2022112.52113.07111.47112.21110.09595,900
23 Mar 2022113.13113.31111.54111.71109.60822,500
22 Mar 2022113.76114.55113.54113.82111.67874,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...