New Zealand markets close in 4 hours 11 minutes

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.48+1.51 (+1.59%)
At close: 04:00PM EDT
96.48 0.00 (0.00%)
After hours: 07:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202295.5096.7695.3196.4896.481,102,000
23 Jun 202296.4896.7294.2394.9794.97902,400
22 Jun 202296.8497.5096.1296.7496.741,054,200
21 Jun 202297.6798.3097.4897.8397.83868,600
17 Jun 202295.9296.5694.9495.5995.59912,300
16 Jun 202296.6897.1095.1196.4896.481,111,900
15 Jun 202297.5199.2596.4698.2098.201,047,000
14 Jun 202298.3098.5896.4497.2697.261,101,000
13 Jun 202298.4799.0397.8198.2698.261,428,600
10 Jun 2022101.33101.4899.98100.61100.611,211,300
09 Jun 2022104.68105.15103.05103.05103.05875,000
08 Jun 2022105.95106.07104.41105.10105.10875,300
07 Jun 2022104.90106.40104.75106.26106.26559,500
06 Jun 2022105.41106.43105.15105.33105.33570,900
03 Jun 2022105.03105.54104.59104.77104.77615,900
02 Jun 2022104.84105.93104.33105.71105.71572,100
01 Jun 2022105.00105.65104.17104.80104.80868,600
31 May 2022103.65105.00103.22104.48104.48995,000
27 May 2022101.23103.43101.14103.04103.041,136,000
26 May 2022100.78101.1299.70100.69100.691,017,900
25 May 2022100.29100.9899.65100.35100.351,484,500
24 May 2022100.98101.2299.17100.49100.49965,800
23 May 2022100.76101.84100.35100.78100.78566,900
20 May 2022100.01100.1997.7299.1799.17920,700
19 May 202297.52100.0097.2499.2099.201,536,800
18 May 202298.6798.9697.2897.7897.78900,300
17 May 202299.71100.5198.6599.2899.281,530,200
16 May 202298.0799.1997.2098.7798.77974,800
13 May 202296.8998.3696.7898.0598.05784,300
12 May 202296.2796.8995.0296.1496.14990,300
11 May 202297.1799.1096.5497.2597.251,417,300
10 May 202298.9699.7396.7597.0497.041,474,000
09 May 202299.1399.7397.9998.0998.091,080,700
06 May 2022101.64101.6499.75100.63100.63805,500
05 May 2022103.54103.72100.85101.74101.74804,000
04 May 2022102.39104.28101.73104.13104.131,050,500
03 May 2022101.12102.91101.05102.05102.05729,900
02 May 2022100.86101.1099.33100.74100.74843,000
29 Apr 2022102.89103.43100.88101.03101.03961,400
28 Apr 2022101.47103.21101.21102.73102.73748,700
27 Apr 2022101.10101.83100.44101.14101.141,054,700
26 Apr 2022102.57103.33101.46101.57101.57838,200
25 Apr 2022103.48103.81101.71103.42103.421,590,300
22 Apr 2022108.37108.61104.33104.41104.412,273,000
22 Apr 20220.954 Dividend
21 Apr 2022111.78112.67110.07110.18109.23910,900
20 Apr 2022111.22111.97110.87111.22110.26981,900
19 Apr 2022108.98110.08108.60109.95109.002,182,000
18 Apr 2022108.32109.41108.10108.69107.75575,300
14 Apr 2022108.55109.27108.30108.51107.57683,700
13 Apr 2022107.43108.65106.95108.58107.64788,500
12 Apr 2022108.86109.62107.40107.94107.01900,900
11 Apr 2022108.82109.71108.41108.86107.92828,300
08 Apr 2022107.69109.11107.61108.70107.76630,200
07 Apr 2022109.24109.28107.08107.67106.74874,800
06 Apr 2022110.04110.36108.91109.45108.50847,900
05 Apr 2022110.73112.00110.22110.47109.51702,100
04 Apr 2022110.00111.00109.39110.70109.74741,200
01 Apr 2022110.64110.75108.79109.74108.79639,400
31 Mar 2022111.58112.19110.19110.27109.32811,100
30 Mar 2022112.92113.06111.45112.12111.15720,200
29 Mar 2022113.47113.67112.19112.37111.401,165,400
28 Mar 2022112.93113.06111.71112.45111.48681,600
25 Mar 2022112.40113.56112.28113.36112.38618,700
24 Mar 2022112.52113.07111.47112.21111.24595,900
23 Mar 2022113.13113.31111.54111.71110.74822,500
22 Mar 2022113.76114.55113.54113.82112.83874,900
21 Mar 2022113.27113.55112.82113.40112.42782,200
18 Mar 2022112.33113.19111.35112.88111.901,149,000
17 Mar 2022110.82112.40110.69112.36111.39865,000
16 Mar 2022111.22111.89109.35111.08110.121,361,300
15 Mar 2022108.76109.91107.85109.72108.77820,700
14 Mar 2022108.92110.05107.79108.47107.53880,200
11 Mar 2022109.00109.88108.34108.38107.44633,100
10 Mar 2022107.17108.53107.00108.28107.34902,400
09 Mar 2022106.69108.37106.69107.63106.701,166,000
08 Mar 2022106.25107.08104.28105.02104.112,051,100
07 Mar 2022108.30108.46106.05106.40105.481,790,500
04 Mar 2022108.07109.01107.29108.70107.761,464,600
03 Mar 2022109.03111.13108.88109.64108.691,378,200
02 Mar 2022108.75110.22108.68108.99108.051,681,200
01 Mar 2022110.21110.58107.40107.80106.871,601,500
28 Feb 2022108.98110.83108.53110.42109.462,782,900
25 Feb 2022108.80110.89108.14110.49109.531,802,800
24 Feb 2022106.03108.04105.46107.48106.552,299,400
23 Feb 2022111.75112.16109.75109.91108.961,572,000
22 Feb 2022110.35111.82110.19111.53110.562,083,900
18 Feb 2022111.29111.85110.25110.52109.561,281,000
17 Feb 2022113.72113.75111.32111.34110.381,113,400
16 Feb 2022114.01114.98113.75114.32113.33963,600
15 Feb 2022114.61114.75113.55113.91112.921,025,500
14 Feb 2022114.38114.42113.05113.90112.911,415,100
11 Feb 2022114.48116.03114.17114.69113.701,553,500
10 Feb 2022114.88116.15114.23114.46113.471,187,300
09 Feb 2022116.63116.84115.27115.58114.581,182,600
08 Feb 2022115.18116.25115.03116.03115.031,555,600
07 Feb 2022115.43115.96114.86115.05114.051,482,900
04 Feb 2022114.73115.43114.19115.11114.111,197,300
03 Feb 2022115.20115.94114.93115.13114.131,329,600
02 Feb 2022115.87116.32115.30115.86114.861,361,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...