Singapore markets closed

Royal Bank of Canada (RY)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
106.79+0.80 (+0.75%)
At close: 04:00PM EDT
106.97 +0.18 (+0.17%)
After hours: 05:36PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024106.15106.87105.77106.79106.791,492,600
16 May 2024105.32106.49105.18105.99105.99812,700
15 May 2024104.55105.52104.22105.49105.49606,100
14 May 2024104.99105.00103.92104.30104.30593,200
13 May 2024103.50104.71103.30104.61104.61561,500
10 May 2024103.48104.08103.18103.21103.21540,100
09 May 2024102.10103.11101.96103.09103.09618,600
08 May 2024100.62101.98100.32101.85101.85564,900
07 May 2024102.00102.12100.89101.02101.02634,500
06 May 2024101.84102.04100.96101.82101.821,596,000
03 May 2024100.11101.3199.99101.17101.172,470,600
02 May 202498.0499.3497.7299.2299.221,936,700
01 May 202496.9898.2996.5297.3897.38534,600
30 Apr 202497.1897.9696.7496.8396.83799,500
29 Apr 202498.3198.6797.6097.9997.99575,700
26 Apr 202497.9798.4597.6098.1698.16502,500
25 Apr 202496.4497.9795.8497.6897.68649,100
24 Apr 202498.7998.8196.8297.2797.273,537,100
24 Apr 20241.01 Dividend
23 Apr 202499.49100.2599.2699.8598.841,954,000
22 Apr 202498.3899.3298.0799.2098.203,192,900
19 Apr 202497.0098.1296.7397.8696.87882,500
18 Apr 202496.7397.7096.4396.9095.92675,600
17 Apr 202496.5697.9396.1396.7895.80821,000
16 Apr 202497.3397.4296.2096.4095.42911,300
15 Apr 202499.2999.7297.5097.9296.93583,600
12 Apr 202499.4699.8898.1498.5397.53826,500
11 Apr 2024100.88100.9599.56100.3699.34822,500
10 Apr 2024101.49101.49100.20100.9499.921,374,100
09 Apr 2024103.30103.88101.84102.78101.74831,800
08 Apr 2024102.35103.08102.21103.05102.01771,900
05 Apr 2024101.00102.54100.70102.34101.30784,700
04 Apr 2024101.11102.32100.51100.9899.962,542,800
03 Apr 202499.49100.7299.36100.2699.251,741,500
02 Apr 202499.90100.0099.2499.6198.601,757,100
01 Apr 2024100.88101.0099.83100.3099.29566,300
28 Mar 2024100.40101.26100.20100.8899.86594,600
27 Mar 202499.11100.4099.11100.4099.38591,900
26 Mar 202499.4399.7599.0499.1598.15529,400
25 Mar 202499.55100.1199.3999.4298.417,056,000
22 Mar 2024100.88101.0699.3199.3898.37458,300
21 Mar 2024100.51101.50100.35100.8899.86670,600
20 Mar 202498.43100.4798.23100.4099.38608,100
19 Mar 202499.1799.4598.7798.8197.81687,600
18 Mar 202499.4099.5698.5699.2798.27483,700
15 Mar 202499.6899.9498.7699.3498.34672,700
14 Mar 2024100.94101.1899.1999.7698.751,030,700
13 Mar 2024100.70101.44100.64101.08100.06610,800
12 Mar 2024100.00100.7999.34100.6099.58714,700
11 Mar 202498.99100.1298.69100.0399.02549,100
08 Mar 202499.7099.8199.0399.3398.33382,500
07 Mar 202498.7799.4098.6299.4098.39656,900
06 Mar 202498.6299.1497.8898.2397.24835,900
05 Mar 202497.1198.2597.0497.9696.971,459,400
04 Mar 202497.0097.6896.7797.1896.202,146,300
01 Mar 202497.1697.9396.5697.3396.35754,800
29 Feb 202496.8397.2596.0897.0896.101,474,900
28 Feb 202496.9298.1896.3996.4695.48898,100
27 Feb 202497.3997.9096.4696.9295.941,602,800
26 Feb 202498.4899.0697.7897.9796.981,036,600
23 Feb 202498.4698.9798.3198.6697.66434,100
22 Feb 202498.0798.7497.8998.1497.151,061,700
21 Feb 202498.1298.1897.3597.6896.691,232,900
20 Feb 202497.3098.6697.1398.0297.031,365,300
16 Feb 202497.6898.7297.5897.8396.841,103,900
15 Feb 202497.1698.5596.9297.9796.981,057,700
14 Feb 202495.1996.7995.1996.7795.79581,700
13 Feb 202496.7896.9793.9794.7093.741,260,700
12 Feb 202497.4897.9497.0497.7696.771,673,600
09 Feb 202496.8097.5096.5297.3496.361,163,500
08 Feb 202496.9497.0395.6496.7695.781,208,500
07 Feb 202497.0197.3196.4097.0396.05815,100
06 Feb 202496.4897.1696.2696.9495.96371,800
05 Feb 202497.0397.1996.0096.4495.462,146,000
02 Feb 202497.6597.7996.7997.4496.45523,200
01 Feb 202497.6198.2597.1598.2097.21900,500
31 Jan 202499.2099.7897.2697.6196.62825,500
30 Jan 202498.9699.4298.2799.2898.28727,300
29 Jan 202498.6899.0197.9698.9997.99488,300
26 Jan 202498.2499.0198.2198.8597.85481,800
25 Jan 202498.2798.4297.4498.2197.227,576,900
24 Jan 202498.8999.2597.6097.8396.842,970,300
23 Jan 202498.9599.5198.8199.2798.272,198,100
22 Jan 202499.6299.8598.5898.9597.952,630,300
19 Jan 202498.4899.8297.6599.6298.61691,200
18 Jan 202498.1098.5297.7598.1797.18555,900
17 Jan 202497.5197.9696.6997.4896.49585,000
16 Jan 202497.8198.4097.4398.3597.36703,100
12 Jan 2024100.07100.4098.5598.5697.56705,700
11 Jan 2024100.24100.6298.8199.5598.54841,000
10 Jan 2024101.03101.31100.01100.6599.631,410,800
09 Jan 2024100.52101.33100.09100.9999.971,757,200
08 Jan 2024100.58101.40100.19101.31100.291,105,000
05 Jan 2024100.26101.36100.03100.7599.731,213,200
04 Jan 2024100.00101.0799.96100.1799.161,614,100
03 Jan 2024100.00100.3099.36100.0199.00682,500
02 Jan 2024100.05100.8099.86100.4999.47703,400
29 Dec 2023101.19101.79100.97101.13100.11428,400
28 Dec 2023101.43101.81101.11101.33100.31609,800
27 Dec 2023101.44102.07101.32101.60100.57739,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...