NYSE - Delayed Quote USD

Royal Bank of Canada (RY)

Compare
125.09 +3.30 (+2.71%)
At close: November 21 at 4:00 PM EST
124.42 -0.67 (-0.54%)
Pre-Market: 7:17 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 122.46 125.13 122.21 125.09 125.09 788,200
Nov 20, 2024 122.85 122.98 121.22 121.79 121.79 457,100
Nov 19, 2024 121.73 122.95 121.33 122.90 122.90 360,300
Nov 18, 2024 121.25 122.49 121.00 122.43 122.43 3,239,300
Nov 15, 2024 121.23 121.80 120.26 121.47 121.47 1,968,000
Nov 14, 2024 123.27 123.35 122.23 122.39 122.39 3,808,700
Nov 13, 2024 123.90 123.90 122.79 123.15 123.15 926,700
Nov 12, 2024 124.37 124.37 123.04 123.89 123.89 2,361,600
Nov 11, 2024 124.08 124.79 123.87 124.04 124.04 503,400
Nov 8, 2024 124.08 124.08 122.88 123.63 123.63 425,400
Nov 7, 2024 123.48 124.75 123.42 124.55 124.55 1,271,200
Nov 6, 2024 123.99 124.23 121.82 122.72 122.72 1,111,400
Nov 5, 2024 122.67 123.46 122.15 123.15 123.15 648,900
Nov 4, 2024 121.89 122.90 121.13 122.27 122.27 1,023,700
Nov 1, 2024 121.70 122.15 121.10 121.79 121.79 713,300
Oct 31, 2024 123.15 123.37 120.82 120.89 120.89 911,900
Oct 30, 2024 123.28 124.04 122.86 123.58 123.58 851,300
Oct 29, 2024 123.74 124.45 123.00 123.47 123.47 659,100
Oct 28, 2024 122.45 124.46 122.45 124.03 124.03 731,600
Oct 25, 2024 124.00 124.36 122.44 122.46 122.46 3,608,400
Oct 24, 2024 1.03 Dividend
Oct 24, 2024 123.83 124.70 122.83 123.53 123.53 1,294,000
Oct 23, 2024 124.60 125.37 124.48 125.18 124.15 563,400
Oct 22, 2024 124.55 125.31 124.13 125.09 124.06 6,284,800
Oct 21, 2024 125.97 126.01 124.41 124.99 123.97 423,300
Oct 18, 2024 126.27 126.60 125.07 126.05 125.02 2,787,500
Oct 17, 2024 125.48 126.96 125.48 126.47 125.43 927,800
Oct 16, 2024 124.63 126.55 124.53 126.11 125.08 775,000
Oct 15, 2024 123.21 124.96 122.89 124.41 123.39 725,800
Oct 14, 2024 123.70 123.89 123.17 123.43 122.42 473,300
Oct 11, 2024 121.75 123.95 121.75 123.79 122.78 1,973,800
Oct 10, 2024 122.05 122.46 120.40 121.47 120.47 1,995,600
Oct 9, 2024 121.62 122.56 121.40 122.27 121.27 1,022,700
Oct 8, 2024 121.51 122.02 120.94 121.81 120.81 521,900
Oct 7, 2024 122.22 122.61 121.01 121.76 120.76 975,500
Oct 4, 2024 121.79 122.42 121.59 122.42 121.42 527,000
Oct 3, 2024 122.51 122.54 120.96 121.39 120.40 765,700
Oct 2, 2024 123.99 124.23 122.76 122.89 121.88 536,100
Oct 1, 2024 124.86 125.28 122.90 123.80 122.79 597,200
Sep 30, 2024 124.10 125.11 123.93 124.73 123.71 543,700
Sep 27, 2024 124.67 124.86 123.95 124.26 123.24 837,100
Sep 26, 2024 124.00 124.82 123.72 124.54 123.52 695,900
Sep 25, 2024 123.66 123.86 123.15 123.55 122.54 477,200
Sep 24, 2024 123.37 123.96 122.86 123.66 122.65 416,700
Sep 23, 2024 122.19 123.28 121.83 123.14 122.13 607,200
Sep 20, 2024 123.20 123.20 121.67 121.92 120.92 1,270,300
Sep 19, 2024 123.60 124.00 122.20 123.06 122.05 657,000
Sep 18, 2024 122.78 123.72 122.05 122.56 121.56 588,200
Sep 17, 2024 123.48 123.53 122.28 122.86 121.85 555,800
Sep 16, 2024 124.00 124.46 122.85 123.33 122.32 696,700
Sep 13, 2024 124.31 124.31 123.38 123.59 122.58 589,300
Sep 12, 2024 123.20 124.00 122.98 123.96 122.94 534,000
Sep 11, 2024 121.85 123.54 120.79 123.28 122.27 528,000
Sep 10, 2024 122.81 122.81 121.06 122.27 121.27 697,800
Sep 9, 2024 121.29 123.19 121.27 122.98 121.97 737,200
Sep 6, 2024 121.84 122.31 119.94 120.93 119.94 759,500
Sep 5, 2024 122.51 122.91 121.11 121.49 120.49 464,100
Sep 4, 2024 120.68 122.28 120.37 122.08 121.08 713,000
Sep 3, 2024 120.17 121.22 120.03 120.84 119.85 855,000
Aug 30, 2024 119.22 121.12 119.15 120.78 119.79 940,200
Aug 29, 2024 119.81 120.68 119.02 119.20 118.22 908,600
Aug 28, 2024 117.25 119.92 116.90 118.84 117.87 1,523,500
Aug 27, 2024 115.82 116.64 115.70 116.40 115.45 710,500
Aug 26, 2024 115.77 116.30 115.49 115.68 114.73 531,500
Aug 23, 2024 113.95 116.56 113.91 115.52 114.57 995,400
Aug 22, 2024 112.98 113.51 112.55 113.34 112.41 790,400
Aug 21, 2024 112.58 113.24 112.55 112.94 112.01 657,000
Aug 20, 2024 112.74 112.74 112.14 112.58 111.66 556,000
Aug 19, 2024 111.87 113.11 111.87 112.78 111.86 4,058,800
Aug 16, 2024 110.85 111.86 110.85 111.81 110.89 729,400
Aug 15, 2024 111.00 111.44 110.60 110.71 109.80 723,000
Aug 14, 2024 109.48 110.52 109.45 110.37 109.47 601,000
Aug 13, 2024 108.89 109.53 108.52 109.48 108.58 637,100
Aug 12, 2024 109.22 109.22 108.10 108.26 107.37 1,138,900
Aug 9, 2024 108.95 109.17 108.24 109.13 108.24 1,726,900
Aug 8, 2024 107.69 109.51 107.61 108.73 107.84 1,920,700
Aug 7, 2024 108.18 108.34 106.35 107.38 106.50 979,900
Aug 6, 2024 105.75 107.57 105.31 107.22 106.34 888,900
Aug 5, 2024 103.00 106.07 102.89 105.65 104.78 788,200
Aug 2, 2024 108.50 108.94 107.06 107.46 106.58 681,700
Aug 1, 2024 111.64 111.90 109.15 109.87 108.97 771,400
Jul 31, 2024 111.42 112.52 111.19 111.74 110.82 434,500
Jul 30, 2024 110.42 111.94 110.28 111.14 110.23 722,700
Jul 29, 2024 110.63 110.90 109.98 110.22 109.32 448,600
Jul 26, 2024 109.78 111.02 109.65 110.67 109.76 667,400
Jul 25, 2024 1.03 Dividend
Jul 25, 2024 108.83 110.10 108.62 109.59 108.69 1,688,000
Jul 24, 2024 110.33 110.82 109.77 110.31 108.39 2,307,200
Jul 23, 2024 111.82 111.82 110.42 110.51 108.58 3,533,600
Jul 22, 2024 111.65 112.01 111.03 111.60 109.65 1,218,100
Jul 19, 2024 111.86 112.67 110.95 111.13 109.19 1,723,400
Jul 18, 2024 112.05 112.63 111.57 112.08 110.12 791,400
Jul 17, 2024 110.15 112.28 110.01 112.01 110.06 629,400
Jul 16, 2024 110.82 110.95 110.18 110.54 108.61 665,300
Jul 15, 2024 111.33 111.40 110.61 110.81 108.88 676,200
Jul 12, 2024 110.54 111.49 110.32 111.21 109.27 737,700
Jul 11, 2024 111.24 111.40 110.27 110.27 108.35 675,500
Jul 10, 2024 109.91 110.81 109.65 110.76 108.83 2,750,700
Jul 9, 2024 109.01 110.27 108.77 109.59 107.68 2,244,200
Jul 8, 2024 109.00 109.45 108.78 109.19 107.28 2,193,800
Jul 5, 2024 110.00 110.21 108.77 108.80 106.90 828,600
Jul 3, 2024 108.19 109.60 107.95 109.02 107.12 473,700
Jul 2, 2024 106.00 107.67 105.93 107.52 105.64 714,300
Jul 1, 2024 106.83 107.32 105.97 105.98 104.13 419,900
Jun 28, 2024 106.13 106.73 105.95 106.38 104.52 632,900
Jun 27, 2024 105.70 106.23 105.21 106.13 104.28 482,200
Jun 26, 2024 105.60 105.69 105.06 105.60 103.76 482,600
Jun 25, 2024 106.39 106.70 105.61 106.36 104.50 1,031,900
Jun 24, 2024 104.12 106.36 104.12 106.22 104.37 814,300
Jun 21, 2024 103.03 103.83 102.52 103.63 101.82 954,600
Jun 20, 2024 103.41 103.65 102.83 103.38 101.58 1,024,900
Jun 18, 2024 103.59 104.39 103.36 103.81 102.00 979,800
Jun 17, 2024 103.70 103.78 102.69 103.59 101.78 884,800
Jun 14, 2024 103.69 104.06 102.44 103.94 102.13 597,100
Jun 13, 2024 105.31 105.32 104.01 104.39 102.57 537,500
Jun 12, 2024 106.15 106.69 105.25 105.50 103.66 652,200
Jun 11, 2024 105.60 105.78 105.02 105.38 103.54 382,800
Jun 10, 2024 106.07 106.42 105.66 106.23 104.38 1,807,200
Jun 7, 2024 107.10 107.23 106.22 106.39 104.53 395,000
Jun 6, 2024 107.30 107.67 106.59 107.62 105.74 418,500
Jun 5, 2024 107.83 108.07 106.40 107.11 105.24 605,100
Jun 4, 2024 107.41 108.44 107.00 107.48 105.60 568,300
Jun 3, 2024 109.50 109.51 107.52 108.60 106.71 614,600
May 31, 2024 109.25 109.47 107.46 109.27 107.36 1,654,400
May 30, 2024 105.10 108.66 105.00 108.40 106.51 1,630,500
May 29, 2024 104.19 104.31 102.80 102.85 101.06 668,700
May 28, 2024 105.31 105.49 104.62 105.04 103.21 427,900
May 24, 2024 104.29 105.77 104.19 105.30 103.46 862,400
May 23, 2024 106.48 106.65 104.28 104.61 102.78 570,300
May 22, 2024 105.39 106.43 105.00 105.96 104.11 933,900
May 21, 2024 105.48 106.38 105.26 105.88 104.03 658,600
May 20, 2024 106.79 107.20 105.84 105.84 103.99 328,000
May 17, 2024 106.15 106.87 105.77 106.79 104.93 1,492,600
May 16, 2024 105.32 106.49 105.18 105.99 104.14 812,700
May 15, 2024 104.55 105.52 104.22 105.49 103.65 606,100
May 14, 2024 104.99 105.00 103.92 104.30 102.48 593,200
May 13, 2024 103.50 104.71 103.30 104.61 102.78 561,500
May 10, 2024 103.48 104.08 103.18 103.21 101.41 540,100
May 9, 2024 102.10 103.11 101.96 103.09 101.29 618,600
May 8, 2024 100.62 101.98 100.32 101.85 100.07 564,900
May 7, 2024 102.00 102.12 100.89 101.02 99.26 634,500
May 6, 2024 101.84 102.04 100.96 101.82 100.04 1,596,000
May 3, 2024 100.11 101.31 99.99 101.17 99.40 2,470,600
May 2, 2024 98.04 99.34 97.72 99.22 97.49 1,936,700
May 1, 2024 96.98 98.29 96.52 97.38 95.68 534,600
Apr 30, 2024 97.18 97.96 96.74 96.83 95.14 799,500
Apr 29, 2024 98.31 98.67 97.60 97.99 96.28 575,700
Apr 26, 2024 97.97 98.45 97.60 98.16 96.45 502,500
Apr 25, 2024 96.44 97.97 95.84 97.68 95.98 649,100
Apr 24, 2024 1.01 Dividend
Apr 24, 2024 98.79 98.81 96.82 97.27 95.57 3,537,100
Apr 23, 2024 99.49 100.25 99.26 99.85 97.12 1,954,000
Apr 22, 2024 98.38 99.32 98.07 99.20 96.48 3,192,900
Apr 19, 2024 97.00 98.12 96.73 97.86 95.18 882,500
Apr 18, 2024 96.73 97.70 96.43 96.90 94.25 675,600
Apr 17, 2024 96.56 97.93 96.13 96.78 94.13 821,000
Apr 16, 2024 97.33 97.42 96.20 96.40 93.76 911,300
Apr 15, 2024 99.29 99.72 97.50 97.92 95.24 583,600
Apr 12, 2024 99.46 99.88 98.14 98.53 95.83 826,500
Apr 11, 2024 100.88 100.95 99.56 100.36 97.61 822,500
Apr 10, 2024 101.49 101.49 100.20 100.94 98.18 1,374,100
Apr 9, 2024 103.30 103.88 101.84 102.78 99.97 831,800
Apr 8, 2024 102.35 103.08 102.21 103.05 100.23 771,900
Apr 5, 2024 101.00 102.54 100.70 102.34 99.54 784,700
Apr 4, 2024 101.11 102.32 100.51 100.98 98.21 2,542,800
Apr 3, 2024 99.49 100.72 99.36 100.26 97.51 1,741,500
Apr 2, 2024 99.90 100.00 99.24 99.61 96.88 1,757,100
Apr 1, 2024 100.88 101.00 99.83 100.30 97.55 566,300
Mar 28, 2024 100.40 101.26 100.20 100.88 98.12 594,600
Mar 27, 2024 99.11 100.40 99.11 100.40 97.65 591,900
Mar 26, 2024 99.43 99.75 99.04 99.15 96.43 529,400
Mar 25, 2024 99.55 100.11 99.39 99.42 96.70 7,056,000
Mar 22, 2024 100.88 101.06 99.31 99.38 96.66 458,300
Mar 21, 2024 100.51 101.50 100.35 100.88 98.12 670,600
Mar 20, 2024 98.43 100.47 98.23 100.40 97.65 608,100
Mar 19, 2024 99.17 99.45 98.77 98.81 96.10 687,600
Mar 18, 2024 99.40 99.56 98.56 99.27 96.55 483,700
Mar 15, 2024 99.68 99.94 98.76 99.34 96.62 672,700
Mar 14, 2024 100.94 101.18 99.19 99.76 97.03 1,030,700
Mar 13, 2024 100.70 101.44 100.64 101.08 98.31 610,800
Mar 12, 2024 100.00 100.79 99.34 100.60 97.84 714,700
Mar 11, 2024 98.99 100.12 98.69 100.03 97.29 549,100
Mar 8, 2024 99.70 99.81 99.03 99.33 96.61 382,500
Mar 7, 2024 98.77 99.40 98.62 99.40 96.68 656,900
Mar 6, 2024 98.62 99.14 97.88 98.23 95.54 835,900
Mar 5, 2024 97.11 98.25 97.04 97.96 95.28 1,459,400
Mar 4, 2024 97.00 97.68 96.77 97.18 94.52 2,146,300
Mar 1, 2024 97.16 97.93 96.56 97.33 94.66 754,800
Feb 29, 2024 96.83 97.25 96.08 97.08 94.42 1,474,900
Feb 28, 2024 96.92 98.18 96.39 96.46 93.82 898,100
Feb 27, 2024 97.39 97.90 96.46 96.92 94.27 1,602,800
Feb 26, 2024 98.48 99.06 97.78 97.97 95.29 1,036,600
Feb 23, 2024 98.46 98.97 98.31 98.66 95.96 434,100
Feb 22, 2024 98.07 98.74 97.89 98.14 95.45 1,061,700
Feb 21, 2024 98.12 98.18 97.35 97.68 95.00 1,232,900
Feb 20, 2024 97.30 98.66 97.13 98.02 95.34 1,365,300
Feb 16, 2024 97.68 98.72 97.58 97.83 95.15 1,103,900
Feb 15, 2024 97.16 98.55 96.92 97.97 95.29 1,057,700
Feb 14, 2024 95.19 96.79 95.19 96.77 94.12 581,700
Feb 13, 2024 96.78 96.97 93.97 94.70 92.11 1,260,700
Feb 12, 2024 97.48 97.94 97.04 97.76 95.08 1,673,600
Feb 9, 2024 96.80 97.50 96.52 97.34 94.67 1,163,500
Feb 8, 2024 96.94 97.03 95.64 96.76 94.11 1,208,500
Feb 7, 2024 97.01 97.31 96.40 97.03 94.37 815,100
Feb 6, 2024 96.48 97.16 96.26 96.94 94.29 371,800
Feb 5, 2024 97.03 97.19 96.00 96.44 93.80 2,146,000
Feb 2, 2024 97.65 97.79 96.79 97.44 94.77 523,200
Feb 1, 2024 97.61 98.25 97.15 98.20 95.51 900,500
Jan 31, 2024 99.20 99.78 97.26 97.61 94.94 825,500
Jan 30, 2024 98.96 99.42 98.27 99.28 96.56 727,300
Jan 29, 2024 98.68 99.01 97.96 98.99 96.28 488,300
Jan 26, 2024 98.24 99.01 98.21 98.85 96.14 481,800
Jan 25, 2024 98.27 98.42 97.44 98.21 95.52 7,576,900
Jan 24, 2024 98.89 99.25 97.60 97.83 95.15 2,970,300
Jan 23, 2024 98.95 99.51 98.81 99.27 96.55 2,198,100
Jan 22, 2024 99.62 99.85 98.58 98.95 96.24 2,630,300
Jan 19, 2024 98.48 99.82 97.65 99.62 96.89 691,200
Jan 18, 2024 98.10 98.52 97.75 98.17 95.48 555,900
Jan 17, 2024 97.51 97.96 96.69 97.48 94.81 585,000
Jan 16, 2024 97.81 98.40 97.43 98.35 95.66 703,100
Jan 12, 2024 100.07 100.40 98.55 98.56 95.86 705,700
Jan 11, 2024 100.24 100.62 98.81 99.55 96.82 841,000
Jan 10, 2024 101.03 101.31 100.01 100.65 97.89 1,410,800
Jan 9, 2024 100.52 101.33 100.09 100.99 98.22 1,757,200
Jan 8, 2024 100.58 101.40 100.19 101.31 98.54 1,105,000
Jan 5, 2024 100.26 101.36 100.03 100.75 97.99 1,213,200
Jan 4, 2024 100.00 101.07 99.96 100.17 97.43 1,614,100
Jan 3, 2024 100.00 100.30 99.36 100.01 97.27 682,500
Jan 2, 2024 100.05 100.80 99.86 100.49 97.74 703,400
Dec 29, 2023 101.19 101.79 100.97 101.13 98.36 428,400
Dec 28, 2023 101.43 101.81 101.11 101.33 98.55 609,800
Dec 27, 2023 101.44 102.07 101.32 101.60 98.82 739,400
Dec 26, 2023 100.98 101.95 100.91 101.95 99.16 414,200
Dec 22, 2023 100.63 101.22 100.46 100.78 98.02 779,600
Dec 21, 2023 99.68 100.50 99.68 100.18 97.44 1,015,200
Dec 20, 2023 99.97 100.84 98.97 98.97 96.26 971,900
Dec 19, 2023 99.31 100.19 99.23 100.03 97.29 1,194,400
Dec 18, 2023 98.73 99.36 98.43 98.86 96.15 1,299,800
Dec 15, 2023 97.85 98.61 97.54 98.16 95.47 1,802,300
Dec 14, 2023 95.95 97.79 95.88 97.61 94.94 1,416,100
Dec 13, 2023 92.71 95.34 91.99 95.29 92.68 1,077,700
Dec 12, 2023 92.47 92.47 91.78 92.35 89.82 595,200
Dec 11, 2023 92.11 92.54 91.77 92.46 89.93 514,600
Dec 8, 2023 91.55 92.47 91.43 92.18 89.66 560,600
Dec 7, 2023 91.24 91.54 90.71 91.42 88.92 609,800
Dec 6, 2023 91.78 92.55 91.05 91.09 88.60 825,200
Dec 5, 2023 90.74 91.77 90.74 91.23 88.73 1,134,300
Dec 4, 2023 90.26 91.23 90.21 91.01 88.52 3,120,100
Dec 1, 2023 90.27 91.21 89.85 91.09 88.60 1,660,300
Nov 30, 2023 88.60 90.54 88.49 90.40 87.92 1,946,000
Nov 29, 2023 86.62 87.72 86.36 87.33 84.94 1,294,500
Nov 28, 2023 86.10 86.55 85.02 86.42 84.05 1,485,400
Nov 27, 2023 87.15 87.15 86.48 86.76 84.38 730,600
Nov 24, 2023 86.99 87.74 86.63 87.63 85.23 400,100
Nov 22, 2023 87.42 87.47 86.53 86.89 84.51 1,407,600

Related Tickers