Mail

RY - Royal Bank of Canada

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	91.05	92.54	91.01	92.43	92.43	425,900
01 Jun 2023	89.65	91.02	89.25	90.38	90.38	1,449,000
31 May 2023	90.01	90.23	89.17	89.48	89.48	857,400
30 May 2023	90.92	90.92	90.06	90.54	90.54	838,200
26 May 2023	89.12	90.70	88.89	90.41	90.41	754,400
25 May 2023	89.96	90.88	88.03	89.10	89.10	1,924,500
24 May 2023	92.31	92.63	90.91	91.10	91.10	1,010,900
23 May 2023	94.01	94.22	93.25	93.34	93.34	717,200
22 May 2023	94.42	94.42	93.37	94.16	94.16	525,500
19 May 2023	95.11	95.22	93.82	94.20	94.20	740,200
18 May 2023	95.33	95.47	94.09	94.80	94.80	773,900
17 May 2023	95.62	95.88	94.74	95.67	95.67	608,400
16 May 2023	96.50	97.14	95.00	95.19	95.19	1,396,600
15 May 2023	96.22	97.31	96.22	97.22	97.22	415,100
12 May 2023	96.49	96.90	95.37	95.89	95.89	360,600
11 May 2023	95.76	96.36	95.42	96.22	96.22	408,000
10 May 2023	97.23	97.23	95.57	96.41	96.41	637,600
09 May 2023	96.90	97.33	96.09	96.77	96.77	698,500
08 May 2023	98.55	99.14	97.88	98.21	98.21	691,000
05 May 2023	97.03	98.04	96.62	97.94	97.94	803,000
04 May 2023	95.77	95.81	94.55	95.50	95.50	935,400
03 May 2023	96.54	97.33	96.16	96.24	96.24	776,100
02 May 2023	98.64	98.68	96.05	96.49	96.49	967,800
01 May 2023	99.52	100.01	99.11	99.19	99.19	923,800
28 Apr 2023	97.71	99.32	97.67	99.31	99.31	620,800
27 Apr 2023	97.43	98.62	97.41	98.44	98.44	1,046,100
26 Apr 2023	96.70	97.41	96.18	96.94	96.94	560,300
25 Apr 2023	98.06	98.40	96.20	96.64	96.64	695,400
24 Apr 2023	99.03	99.05	98.20	98.67	98.67	2,675,100
24 Apr 2023	0.975 Dividend
21 Apr 2023	99.60	100.02	98.98	99.94	98.97	1,364,000
20 Apr 2023	99.51	100.33	99.40	100.00	99.02	4,761,400
19 Apr 2023	99.98	100.31	99.69	100.12	99.14	423,200
18 Apr 2023	100.00	100.56	99.78	100.28	99.30	501,800
17 Apr 2023	99.15	99.75	98.71	99.73	98.76	606,000
14 Apr 2023	99.85	100.12	99.13	99.37	98.40	694,800
13 Apr 2023	98.53	99.10	98.03	99.05	98.08	416,600
12 Apr 2023	98.40	98.65	97.33	98.10	97.14	740,600
11 Apr 2023	97.38	98.38	97.33	97.86	96.91	678,600
10 Apr 2023	96.20	97.21	96.00	97.12	96.17	392,800
06 Apr 2023	96.77	96.90	96.03	96.83	95.89	551,200
05 Apr 2023	96.66	96.96	96.24	96.87	95.92	484,900
04 Apr 2023	97.71	98.09	96.08	97.02	96.07	725,900
03 Apr 2023	96.75	97.61	96.60	97.58	96.63	791,900
31 Mar 2023	95.14	95.61	95.01	95.58	94.65	591,700
30 Mar 2023	95.42	95.66	94.76	94.95	94.02	398,900
29 Mar 2023	94.11	94.63	93.83	94.46	93.54	615,500
28 Mar 2023	93.60	94.04	93.11	93.52	92.61	463,900
27 Mar 2023	93.46	93.82	92.71	93.55	92.64	561,900
24 Mar 2023	91.31	92.38	90.99	92.19	91.29	550,200
23 Mar 2023	93.87	94.65	92.21	92.66	91.76	816,400
22 Mar 2023	95.14	95.35	93.25	93.26	92.35	899,700
21 Mar 2023	95.36	95.80	94.46	94.67	93.75	833,600
20 Mar 2023	93.14	94.59	93.12	94.12	93.20	707,500
17 Mar 2023	94.31	94.31	92.42	92.65	91.75	1,206,300
16 Mar 2023	94.39	96.39	93.32	95.26	94.33	1,716,200
15 Mar 2023	94.38	95.08	93.55	94.88	93.95	1,340,500
14 Mar 2023	97.96	98.07	96.03	97.14	96.19	1,299,200
13 Mar 2023	94.93	96.45	93.55	95.62	94.69	1,766,900
10 Mar 2023	97.50	98.00	95.80	96.24	95.30	1,594,300
09 Mar 2023	99.44	99.71	97.51	97.88	96.93	1,456,400
08 Mar 2023	98.66	99.62	98.66	99.36	98.39	640,300
07 Mar 2023	100.32	100.45	98.59	99.30	98.33	737,700
06 Mar 2023	100.48	101.24	100.24	100.76	99.78	458,800
03 Mar 2023	100.39	100.85	100.11	100.59	99.61	512,400
02 Mar 2023	97.98	100.30	97.69	100.22	99.24	943,900
01 Mar 2023	100.35	100.56	97.11	98.33	97.37	1,473,600
28 Feb 2023	101.37	102.13	100.95	101.48	100.49	1,030,800
27 Feb 2023	101.36	102.49	101.23	101.68	100.69	617,100
24 Feb 2023	99.22	100.90	98.95	100.85	99.87	552,200
23 Feb 2023	101.32	101.33	99.72	100.60	99.62	485,500
22 Feb 2023	102.05	102.05	100.57	100.73	99.75	613,100
21 Feb 2023	102.36	102.72	101.60	102.11	101.11	922,900
17 Feb 2023	102.20	103.45	102.07	103.07	102.06	714,300
16 Feb 2023	103.02	103.74	102.81	103.08	102.07	376,800
15 Feb 2023	102.81	103.59	102.57	103.54	102.53	382,200
14 Feb 2023	103.88	104.67	103.24	104.10	103.08	387,200
13 Feb 2023	103.72	104.57	103.55	104.14	103.12	928,700
10 Feb 2023	103.87	104.32	103.52	103.93	102.92	415,100
09 Feb 2023	104.45	104.72	102.93	103.37	102.36	747,300
08 Feb 2023	102.90	103.83	102.84	103.75	102.74	954,300
07 Feb 2023	102.48	103.90	102.15	103.37	102.36	558,500
06 Feb 2023	102.54	102.83	101.76	102.74	101.74	607,700
03 Feb 2023	101.28	103.29	101.28	103.09	102.08	590,000
02 Feb 2023	102.93	103.08	102.14	102.45	101.45	485,600
01 Feb 2023	102.16	103.15	101.36	102.72	101.72	954,300
31 Jan 2023	100.87	102.43	100.41	102.36	101.36	689,200
30 Jan 2023	100.49	101.44	100.49	100.87	99.89	765,300
27 Jan 2023	101.89	101.89	100.91	101.13	100.14	476,500
26 Jan 2023	100.37	101.87	100.22	101.73	100.74	869,100
25 Jan 2023	99.94	100.11	99.04	99.73	98.76	2,781,900
25 Jan 2023	0.988 Dividend
24 Jan 2023	101.00	101.23	100.18	100.99	99.03	2,250,400
23 Jan 2023	100.66	101.10	99.63	100.75	98.79	840,600
20 Jan 2023	100.00	100.69	99.15	100.68	98.72	1,730,400
19 Jan 2023	99.42	100.07	99.07	99.87	97.93	686,400
18 Jan 2023	101.24	101.57	99.61	99.66	97.72	758,100
17 Jan 2023	100.78	101.30	100.42	101.07	99.10	883,500
13 Jan 2023	99.14	100.55	99.01	100.27	98.32	729,000
12 Jan 2023	99.46	100.38	98.74	99.88	97.94	890,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...