New Zealand markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
114.87-1.23 (-1.06%)
At close: 04:00PM EST
114.98 +0.11 (+0.10%)
After hours: 06:32PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022115.45115.94114.17114.87114.873,369,100
20 Jan 2022117.57118.37115.94116.10116.102,074,500
19 Jan 2022118.91119.17116.65117.48117.482,799,600
18 Jan 2022118.28119.41117.78118.79118.792,531,900
14 Jan 2022115.60117.34115.36117.33117.331,656,100
13 Jan 2022116.76117.30116.11116.26116.26975,100
12 Jan 2022114.75116.00114.75115.97115.97896,500
11 Jan 2022112.34114.40112.24114.39114.391,026,100
10 Jan 2022112.26112.66111.16112.46112.461,312,700
07 Jan 2022110.25112.39110.21112.13112.131,527,700
06 Jan 2022108.79110.02108.61109.91109.911,196,600
05 Jan 2022107.69109.53107.69108.34108.341,279,500
04 Jan 2022107.22108.06106.71107.57107.571,909,600
03 Jan 2022106.41107.54106.41107.07107.071,515,900
31 Dec 2021105.69106.39105.60106.14106.14878,300
30 Dec 2021105.67105.77105.25105.49105.49941,900
29 Dec 2021105.01105.70105.00105.29105.29785,700
28 Dec 2021105.45106.19105.45105.73105.73502,100
27 Dec 2021104.82105.73104.54105.59105.59552,100
23 Dec 2021103.49104.54103.49104.33104.33959,400
22 Dec 2021102.13103.31101.84103.31103.31895,000
21 Dec 2021100.82102.09100.82101.87101.871,964,700
20 Dec 2021100.26101.18100.06100.43100.432,160,600
17 Dec 2021101.60103.21101.48101.48101.482,674,400
16 Dec 2021102.42103.48102.34102.90102.902,534,700
15 Dec 202199.98101.6999.93101.47101.471,370,900
14 Dec 202199.71100.9899.61100.02100.021,231,900
13 Dec 2021101.93102.0898.55100.02100.023,362,900
10 Dec 2021102.32102.59101.92102.32102.32719,300
09 Dec 2021101.85102.57101.77102.02102.02831,000
08 Dec 2021103.07103.36102.27102.49102.491,110,900
07 Dec 2021101.99103.39101.99103.09103.091,246,900
06 Dec 2021101.01101.55100.66101.17101.171,211,000
03 Dec 2021100.52101.0099.75100.21100.211,430,800
02 Dec 202198.85100.7598.43100.10100.101,587,200
01 Dec 2021100.50100.5898.0098.0198.012,007,800
30 Nov 2021101.11101.1698.7699.0399.032,718,200
29 Nov 2021102.54103.21101.52101.70101.701,665,200
26 Nov 2021102.71102.71101.36101.52101.521,776,400
24 Nov 2021103.56104.63103.37104.30104.302,081,300
23 Nov 2021103.01103.96102.69103.91103.913,771,600
22 Nov 2021104.51104.64103.61103.65103.651,938,000
19 Nov 2021104.01104.53103.32104.34104.341,339,700
18 Nov 2021104.79104.79104.10104.63104.631,166,000
17 Nov 2021105.55105.69104.52104.79104.79616,900
16 Nov 2021105.81105.94105.14105.56105.561,123,300
15 Nov 2021106.61106.89105.65105.81105.81680,400
12 Nov 2021105.97106.24105.47106.18106.18451,100
11 Nov 2021105.83106.09105.44105.82105.82497,800
10 Nov 2021106.43106.91105.91105.94105.94663,000
09 Nov 2021105.86106.38105.37106.26106.26810,700
08 Nov 2021106.69106.79105.73106.05106.05600,000
05 Nov 2021106.81107.01106.05106.12106.12697,400
04 Nov 2021106.56106.71105.70106.34106.34930,400
03 Nov 2021105.27106.84105.17106.67106.671,525,900
02 Nov 2021104.18105.71103.73105.42105.421,650,800
01 Nov 2021104.56104.81104.03104.52104.52633,900
29 Oct 2021106.00106.00103.91104.01104.011,259,400
28 Oct 2021106.29106.62106.00106.24106.24732,000
27 Oct 2021106.71107.45105.93105.95105.951,002,900
26 Oct 2021107.13107.67107.02107.06107.06850,500
25 Oct 2021107.13107.27106.15106.95106.952,201,300
25 Oct 20210.874 Dividend
22 Oct 2021107.31108.09107.21107.75106.88931,600
21 Oct 2021106.90107.69106.79106.97106.101,803,100
20 Oct 2021106.46107.45106.35107.25106.38913,700
19 Oct 2021106.40106.88106.16106.44105.58626,300
18 Oct 2021105.16106.30105.06105.94105.08896,400
15 Oct 2021105.00105.77105.00105.49104.63913,700
14 Oct 2021104.26104.95104.00104.84103.99818,900
13 Oct 2021103.02103.45102.19103.32102.48669,600
12 Oct 2021102.95103.41102.33102.91102.08630,000
11 Oct 2021103.33103.74102.65102.73101.90331,400
08 Oct 2021102.26103.27101.80103.00102.16830,500
07 Oct 2021101.57102.19101.57101.97101.14694,100
06 Oct 2021100.50101.2299.90101.15100.33879,000
05 Oct 2021100.77101.69100.43101.17100.351,056,200
04 Oct 202199.97101.5099.80100.3199.50840,600
01 Oct 202199.49100.3598.5599.8299.01900,100
30 Sep 202199.69100.3099.0399.4898.671,046,800
29 Sep 202199.81100.2099.2399.2498.44977,700
28 Sep 2021101.08101.0899.2599.8098.992,120,000
27 Sep 2021101.21101.75101.21101.35100.532,842,800
24 Sep 2021101.06101.20100.45101.07100.25608,200
23 Sep 2021100.07101.2799.81101.17100.35957,400
22 Sep 202198.4699.6398.3499.0098.20961,800
21 Sep 202198.9099.1197.7697.8497.05841,800
20 Sep 202198.5298.6396.8598.2997.491,623,300
17 Sep 2021101.87102.17100.10100.1299.311,568,900
16 Sep 2021102.66102.93101.68102.18101.35731,000
15 Sep 2021101.45102.76101.14102.60101.77864,000
14 Sep 2021102.53102.63101.15101.25100.43631,200
13 Sep 2021102.56103.30101.77102.11101.28639,800
10 Sep 2021103.30103.38102.22102.23101.40512,900
09 Sep 2021101.91103.12101.90102.63101.80574,800
08 Sep 2021102.60103.04101.93101.94101.11657,000
07 Sep 2021103.18103.52102.66102.68101.85682,800
03 Sep 2021103.43103.61103.01103.38102.54451,600
02 Sep 2021102.89103.45102.70103.31102.47508,400
01 Sep 2021103.14103.22102.34102.59101.76754,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...