Royal Bank Of Canada Historical Stock Prices

RY 
$69.48
*  
0.40
0.58%
Get RY Alerts
*Delayed - data as of Dec. 26, 2014 10:13 ET  -  Find a broker to begin trading RY now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    RY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
10:13  69.45  69.52  69.35  69.48 21,815
12/24/2014 69.26 69.53 68.77 69.08 307,843
12/23/2014 68.26 69.3 68.16 68.94 668,311
12/22/2014 68.87 68.97 68.04 68.24 966,846
12/19/2014 68.67 69.19 67.81 68.78 744,960
12/18/2014 69.13 69.13 67.875 68.33 1,064,800
12/17/2014 67.57 68.93 67.29 68.41 794,769
12/16/2014 66.6 68.47 66.29 67.51 1,053,695
12/15/2014 66.93 67.33 65.88 66.52 859,721
12/12/2014 67.72 67.75 66.61 66.84 831,791
12/11/2014 67.81 69.01 67.67 68.05 769,297
12/10/2014 69.37 69.51 67.38 68.41 1,000,342
12/09/2014 69.26 69.85 68.75 69.81 603,524
12/08/2014 69.91 70.05 67.9 69.55 1,651,888
12/05/2014 70.7 70.9 69.45 70.38 1,196,589
12/04/2014 71.42 71.54 70.22 70.88 1,023,912
12/03/2014 71.63 72.157 71.1 71.75 769,237
12/02/2014 72.31 72.42 70.85 71.44 1,347,955
12/01/2014 73.17 73.62 72.62 73.05 865,011
11/28/2014 72.99 73.46 72.9 73.15 188,804
11/26/2014 73.3 73.79 73.24 73.7 317,448
11/25/2014 73.34 73.495 73.07 73.19 582,090
11/24/2014 73.62 73.8 72.6 73.04 574,895
11/21/2014 73.9 74.09 73.364 73.45 457,607
11/20/2014 73.09 73.4532 73.03 73.34 499,388
11/19/2014 72.47 73.22 72.161 73.04 676,292
11/18/2014 72.82 73.13 72.59 72.68 447,862
11/17/2014 72.52 73.22 72.52 72.8 653,822
11/14/2014 72.54 72.87 72.44 72.83 459,409
11/13/2014 72.79 72.92 72.1 72.23 428,169
11/12/2014 72.14 72.6499 71.93 72.57 433,334
11/11/2014 71.78 72.6 71.7 72.18 417,614
11/10/2014 71.8 71.97 71.48 71.63 425,648
11/07/2014 71.15 71.72 71.14 71.5 483,560
11/06/2014 71.4 71.76 70.72 70.95 517,609
11/05/2014 70.6 71.63 70.34 71.35 599,458
11/04/2014 70.23 70.95 69.945 70.39 594,816
11/03/2014 70.92 71.07 70.24 70.46 653,085
10/31/2014 71 71.44 70.78 71.17 677,139
10/30/2014 70.75 71.3899 70.64 71.12 580,485
10/29/2014 71.56 71.56 70.1 70.67 628,143
10/28/2014 70.75 71.21 70.7 71.13 648,153
10/27/2014 70.27 70.39 69.76 70.32 630,837
10/24/2014 70.64 71.021 70.45 70.62 740,209
10/23/2014 70.25 70.7 70.08 70.39 907,446
10/22/2014 71.21 71.27 70.4 70.62 1,107,395
10/21/2014 70.95 71.5 70.6 71.33 865,256
10/20/2014 70.2 70.45 69.69 70.25 666,404
10/17/2014 69.59 70.14 69.2 69.93 853,209
10/16/2014 66.89 69.7 66.42 68.71 1,367,901
10/15/2014 69.16 69.56 67.18 68.62 1,440,769
10/14/2014 70.53 70.86 69.55 69.71 986,794
10/13/2014 71.22 71.5799 70.5 70.56 440,248
10/10/2014 71.22 71.5799 70.5 70.56 756,941
10/09/2014 72.83 73.17 71.705 72.25 888,939
10/08/2014 71.49 73.06 71.23 72.92 614,166
10/07/2014 71.56 72.12 71.16 71.28 610,146
10/06/2014 71.69 72.35 71.61 71.97 549,539
10/03/2014 71.12 71.46 70.945 71.11 695,794
10/02/2014 71.38 71.57 70.335 71.35 698,652
10/01/2014 71.63 71.82 71.15 71.44 638,675
09/30/2014 71.07 72.01 70.7408 71.45 726,268
09/29/2014 71.72 71.75 70.961 71.34 681,948
09/26/2014 71.66 72.47 71.22 72.05 597,936
09/25/2014 72.92 72.96 71.592 71.77 928,765
09/24/2014 73.38 73.6293 72.72 73.41 745,915
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?