Royal Bank Of Canada Common Stock Historical Stock Prices

RY 
$60.07
*  
0.67
1.13%
Get RY Alerts
*Delayed - data as of May 24, 2016 11:29 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: 1 Year, From 20-MAY-2015 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:29 59.63 60.17 59.37 60.07 477,746
05/20/2016 59.39 59.67 59.2 59.34 726,307
05/19/2016 59.4 59.49 58.65 59.17 1,027,623
05/18/2016 59.17 60.375 59.09 60 1,342,749
05/17/2016 59.53 59.98 59.28 59.53 949,673
05/16/2016 59.5 60.12 59.46 59.76 727,112
05/13/2016 59.69 60 59.0837 59.37 914,842
05/12/2016 60.22 60.29 59.15 59.97 833,554
05/11/2016 59.34 59.94 58.95 59.58 763,032
05/10/2016 58.5 59.506 58.5 59.34 906,387
05/09/2016 58.48 58.74 58.02 58.35 1,140,059
05/06/2016 58.34 59.22 58.14 58.95 1,891,979
05/05/2016 59.22 59.22 58.41 58.79 1,223,381
05/04/2016 59.28 59.42 58.17 58.8 1,220,560
05/03/2016 61.11 61.11 59.69 59.91 1,490,339
05/02/2016 62.31 62.39 61.66 61.97 596,500
04/29/2016 61.87 62.775 61.87 62.12 1,710,863
04/28/2016 61.53 62.3687 61.29 61.97 1,117,501
04/27/2016 61.74 62.1 61.46 61.79 926,298
04/26/2016 61.28 61.9 61.21 61.67 733,572
04/25/2016 60.93 61.22 60.68 60.96 794,758
04/22/2016 61.18 61.73 61.03 61.26 1,065,634
04/21/2016 61.37 61.4 60.615 60.85 1,385,402
04/20/2016 61.81 62.565 61.7 62.23 1,836,179
04/19/2016 61.31 61.96 61.28 61.86 1,539,333
04/18/2016 59.92 60.82 59.86 60.78 1,017,034
04/15/2016 60.1 60.44 59.84 60.42 968,925
04/14/2016 59.94 60.7 59.94 60.19 1,036,243
04/13/2016 59.79 60.22 59.47 59.95 1,415,462
04/12/2016 58.37 59.78 58.17 59.38 1,799,859
04/11/2016 57.84 58.59 57.76 58.06 1,126,367
04/08/2016 56.91 57.75 56.87 57.62 1,203,130
04/07/2016 55.94 56.35 55.68 56.01 1,578,045
04/06/2016 56.35 56.56 55.68 56.41 816,039
04/05/2016 56.35 56.5 56.06 56.34 1,381,415
04/04/2016 57.66 57.75 57.06 57.19 1,143,788
04/01/2016 56.87 57.71 56.32 57.68 1,044,711
03/31/2016 58.12 58.81 57.55 57.56 1,308,515
03/30/2016 57.65 58.5 57.64 58.25 1,230,189
03/29/2016 56.38 57.33 55.84 57.25 1,178,229
03/28/2016 56.11 56.75 55.91 56.69 634,935
03/24/2016 55.89 55.92 55.39 55.85 1,320,873
03/23/2016 56.95 57.05 56.52 56.69 835,495
03/22/2016 57.19 57.76 57.07 57.45 1,272,941
03/21/2016 57.67 58.04 57.32 57.57 975,026
03/18/2016 58.48 58.6 57.54 57.66 1,593,516
03/17/2016 57.57 58.64 57.24 58.35 2,024,800
03/16/2016 55.79 57.04 55.73 56.84 1,470,390
03/15/2016 55.37 55.86 55.2 55.83 1,065,047
03/14/2016 55.76 56.19 55.5 55.95 1,232,218
03/11/2016 55.76 56.16 55.5118 56.07 1,434,979
03/10/2016 55.4 55.8 54.37 54.91 1,627,321
03/09/2016 54.36 55.49 54.32 55.24 2,448,024
03/08/2016 53.83 54.29 53.56 54.13 1,447,207
03/07/2016 53.25 54.44 53.12 54.39 1,247,653
03/04/2016 52.89 53.72 52.63 53.6 1,145,393
03/03/2016 52.29 52.88 52.06 52.81 873,393
03/02/2016 51.89 52.35 51.18 52.21 1,383,166
03/01/2016 51.79 52.63 51.66 52.23 1,902,820
02/29/2016 50.6 51.19 50.46 50.97 1,337,463
02/26/2016 50.59 50.945 50.16 50.59 1,077,342
02/25/2016 49.81 50.33 49.42 50 1,276,714
02/24/2016 49.23 49.54 47.4 49.51 2,815,174
02/23/2016 51.49 51.89 50.45 50.58 2,066,964
02/22/2016 52.42 52.62 51.34 51.55 1,479,962
02/19/2016 50.7 51.87 50.4 51.75 1,221,336
02/18/2016 52.14 52.14 51.21 51.64 1,322,404
02/17/2016 50.71 51.8 50.415 51.71 1,438,287
02/16/2016 49.91 50.16 48.92 50.01 1,508,724
02/12/2016 47.42 49.09 47.39 49.06 1,259,941
02/11/2016 46.57 46.87 46.08 46.7 2,186,131
02/10/2016 48.91 49.67 47.4 47.51 1,676,988
02/09/2016 48.88 49.69 48.08 48.73 2,168,402
02/08/2016 50.49 50.63 49.46 49.75 2,499,529
02/05/2016 51.41 51.64 50.94 51.17 1,212,309
02/04/2016 51.27 52.08 51.22 51.64 1,388,644
02/03/2016 50.77 51.21 49.63 50.9 1,534,546
02/02/2016 49.96 50.108 49.39 49.94 1,367,702
02/01/2016 51.12 51.26 50.56 51.16 1,265,322
01/29/2016 50.97 51.3 49.88 51.24 1,787,714
01/28/2016 49.65 50.59 48.97 50.55 2,106,419
01/27/2016 48.08 49.325 47.916 48.64 1,560,397
01/26/2016 47.63 48.409 47.26 48.01 1,431,333
01/25/2016 48.65 48.71 46.92 46.97 1,735,676
01/22/2016 47.66 49 47.29 48.97 2,809,883
01/21/2016 45.79 47.02 45.51 46.77 2,505,438
01/20/2016 45.49 45.64 44.37 45.26 2,355,421
01/19/2016 46.76 47.06 46.1 46.29 2,367,082
01/15/2016 47.2 47.27 45.84 46.11 2,150,154
01/14/2016 48.31 48.6 47.25 48.41 2,377,444
01/13/2016 50.04 50.225 48.04 48.2 2,225,874
01/12/2016 49.96 50.3 48.97 49.75 1,244,404
01/11/2016 49.96 50.01 49.04 49.46 1,334,795
01/08/2016 50.33 50.38 49.42 49.48 1,664,873
01/07/2016 50.02 50.495 49.83 49.87 1,789,202
01/06/2016 51.34 51.56 50.72 50.84 1,350,731
01/05/2016 52.57 52.8 51.67 52.07 1,136,710
01/04/2016 52.7 52.72 51.82 52.4 1,273,425
12/31/2015 54.09 54.23 53.53 53.58 835,255
12/30/2015 54.5 54.53 54.11 54.37 827,921
12/29/2015 54.46 55.01 54.36 54.9 1,100,071
12/28/2015 54.33 54.34 53.955 54.2 704,509
12/24/2015 54.24 54.74 54.1 54.57 447,025
12/23/2015 53.79 54.18 53.51 54.1 829,346
12/22/2015 53.45 53.61 52.7101 53.37 858,009
12/21/2015 53.59 53.91 52.96 53.34 951,704
12/18/2015 53.39 53.77 53.21 53.29 1,401,870
12/17/2015 54.23 54.61 53.34 53.69 999,112
12/16/2015 53.78 54.51 53.49 54.44 1,117,647
12/15/2015 53.07 53.71 53.02 53.58 1,226,217
12/14/2015 53.24 53.5 52.28 52.72 1,738,133
12/11/2015 54 54.01 53.03 53.13 1,302,628
12/10/2015 54.82 55.33 54.41 54.41 953,878
12/09/2015 54.57 55.76 54.37 54.95 1,307,011
12/08/2015 54.85 55.12 54.31 54.65 1,352,807
12/07/2015 56.6 56.69 55.33 55.8 1,403,895
12/04/2015 57.2 57.44 56.65 57.32 1,354,121
12/03/2015 57.98 57.98 56.87 57.2 1,225,583
12/02/2015 57.91 58 57.06 57.57 1,997,973
12/01/2015 57.1 57.68 56.91 57.59 1,285,724
11/30/2015 56.37 57.04 56.36 56.85 1,204,489
11/27/2015 56.33 56.455 56.03 56.35 430,700
11/25/2015 56.61 56.79 56.335 56.6 652,610
11/24/2015 56.4 56.93 56.19 56.54 972,687
11/23/2015 56.7 57.05 56.41 56.47 1,022,040
11/20/2015 57.51 57.56 56.91 57.02 677,865
11/19/2015 56.98 57.65 56.81 57.29 1,617,586
11/18/2015 56.75 56.88 56.51 56.72 841,668
11/17/2015 56.65 57.02 56.35 56.67 876,126
11/16/2015 55.48 56.42 55.24 56.38 865,380
11/13/2015 56.08 56.21 55.29 55.5 1,486,461
11/12/2015 56.85 56.85 56.25 56.4 1,214,301
11/11/2015 57.55 57.57 57.04 57.27 1,033,664
11/10/2015 56.85 57.36 56.6 57.33 2,949,199
11/09/2015 57.92 57.98 56.85 57.23 1,702,500
11/06/2015 57.87 58.18 57.175 57.61 2,245,450
11/05/2015 57.81 58.45 57.66 58.1 2,644,462
11/04/2015 57.92 58.06 57.52 57.73 1,556,747
11/03/2015 57.34 58.13 57.11 58.09 2,446,467
11/02/2015 57.06 57.23 56.55 56.95 1,872,483
10/30/2015 57.39 57.49 56.47 56.83 8,458,505
10/29/2015 57.3 58.2 57.04 58.05 1,627,041
10/28/2015 57.12 57.96 57.03 57.56 4,825,738
10/27/2015 56.62 57.145 56.45 56.86 1,525,061
10/26/2015 57.1 57.28 56.78 56.88 1,187,533
10/23/2015 56.87 57.18 56.51 56.79 1,497,862
10/22/2015 56.36 57.145 56.36 56.73 1,969,242
10/21/2015 57.32 57.55 56.75 56.82 3,144,998
10/20/2015 56.77 57.48 56.58 57.25 1,278,665
10/19/2015 57.11 57.43 56.39 56.52 1,373,994
10/16/2015 57.2 57.59 57 57.36 1,448,413
10/15/2015 57.13 57.43 56.885 57.15 1,289,748
10/14/2015 56.66 57.2 56.52 56.77 1,423,526
10/13/2015 56.47 57.06 56.33 56.64 2,049,341
10/12/2015 57.14 57.33 56.58 56.65 693,250
10/09/2015 57.47 57.64 56.89 57.1 1,318,738
10/08/2015 56.76 57.22 56.69 57.16 1,823,608
10/07/2015 56.76 57.1 56.34 56.7 1,855,381
10/06/2015 55.64 56.455 55.4 56.22 1,930,386
10/05/2015 55.25 56.03 55.1001 55.48 1,875,746
10/02/2015 54.79 54.89 53.48 54.65 2,776,048
10/01/2015 55.78 55.88 55.08 55.5 1,674,304
09/30/2015 54.37 55.29 54.3 55.25 1,952,098
09/29/2015 53.195 53.65 52.84 53.57 1,706,050
09/28/2015 53.67 53.88 53.08 53.12 1,435,781
09/25/2015 54.07 54.47 53.9001 54.02 1,661,656
09/24/2015 53.2 53.93 53.02 53.6 2,035,789
09/23/2015 54.26 54.36 53.37 53.73 1,511,935
09/22/2015 54.37 54.56 53.81 54.2 1,300,641
09/21/2015 55.1 55.42 54.81 55.2 1,575,733
09/18/2015 55.81 56.12 54.79 54.82 1,816,932
09/17/2015 56.45 56.89 56.05 56.21 1,587,718
09/16/2015 55.47 56.5899 55.38 56.55 1,314,216
09/15/2015 54.9 55.32 54.85 55.24 878,003
09/14/2015 54.62 54.94 54.52 54.72 990,844
09/11/2015 54.66 54.66 54.06 54.63 1,007,437
09/10/2015 54.39 55.24 54.1201 54.71 1,245,382
09/09/2015 55.25 55.71 54.6 54.68 1,641,067
09/08/2015 54.39 54.8099 53.96 54.7 1,387,251
09/04/2015 53.82 53.89 53.21 53.43 1,162,046
09/03/2015 53.95 54.8 53.8 54.46 1,421,347
09/02/2015 54.27 54.5 53.42 53.75 1,861,551
09/01/2015 54.68 54.81 53.59 53.96 1,904,129
08/31/2015 55.34 55.8126 54.0801 55.56 1,862,840
08/28/2015 55.59 55.77 54.91 55.76 1,824,974
08/27/2015 55.13 56.72 54.61 56.04 2,886,315
08/26/2015 55.37 55.57 53.01 54.2 3,604,918
08/25/2015 55.05 55.39 54.1 54.16 3,113,933
08/24/2015 51.64 54.91 51.27 53.35 4,647,521
08/21/2015 56.09 56.51 55.21 55.23 2,900,650
08/20/2015 57.33 57.35 56.545 56.59 1,873,341
08/19/2015 57.5 58.37 56.9 57.78 2,170,469
08/18/2015 57.6 57.97 57.11 57.91 1,230,623
08/17/2015 57.62 57.69 56.91 57.62 1,157,692
08/14/2015 57.71 58.21 57.65 58.04 913,736
08/13/2015 58.27 58.28 57.46 57.68 1,173,889
08/12/2015 58.38 58.61 57.74 58.46 1,830,959
08/11/2015 58.87 58.87 57.79 58.41 1,273,352
08/10/2015 58.29 59.61 58.24 59.48 1,070,793
08/07/2015 58.57 58.92 57.88 58.13 1,415,579
08/06/2015 58.61 58.92 58.34 58.81 1,995,255
08/05/2015 58.36 58.62 58.27 58.53 1,140,239
08/04/2015 57.94 58.53 57.68 58.04 1,225,709
08/03/2015 58.22 58.25 57.42 57.79 876,603
07/31/2015 58.45 58.92 58.14 58.35 1,306,748
07/30/2015 58.17 58.44 57.58 58.19 1,267,771
07/29/2015 57.04 58.43 56.95 58.24 1,698,254
07/28/2015 56.7 57.28 56.115 56.96 1,889,149
07/27/2015 56.99 57 56.13 56.36 1,574,445
07/24/2015 57.54 57.66 56.91 57.03 2,921,300
07/23/2015 58.17 58.18 57.5 57.8 1,540,176
07/22/2015 58.82 58.9 58.21 58.62 1,513,005
07/21/2015 59.32 59.63 58.92 59.19 1,350,087
07/20/2015 59.68 59.75 58.87 59.32 1,406,736
07/17/2015 60.22 60.23 59.29 59.51 2,732,793
07/16/2015 60.16 60.75 59.93 60.09 1,218,179
07/15/2015 60.28 60.33 59.37 59.81 1,907,858
07/14/2015 60.31 60.36 59.7 60.33 1,942,950
07/13/2015 60.78 60.78 60.3 60.42 1,227,320
07/10/2015 59.83 60.39 59.77 60.35 1,341,087
07/09/2015 60.05 60.3101 59.27 59.39 1,817,334
07/08/2015 59.53 59.79 59.23 59.31 1,813,244
07/07/2015 60.02 60.15 59.04 60.12 2,599,181
07/06/2015 59.94 61.0179 59.91 60.4 1,233,107
07/02/2015 60.91 60.94 60.21 60.73 1,404,558
07/01/2015 61.5 61.84 61.01 61.27 852,405
06/30/2015 61.8 62.03 61.13 61.15 1,249,979
06/29/2015 62.47 62.61 61.56 61.71 1,559,547
06/26/2015 63.27 63.58 63.05 63.56 1,007,903
06/25/2015 63.28 63.65 63.12 63.38 881,771
06/24/2015 62.97 63.42 62.76 63.03 889,897
06/23/2015 62.86 63.395 62.7 63.19 3,378,859
06/22/2015 62.85 63.4 62.77 62.88 856,645
06/19/2015 62.5 63.09 62.21 62.41 1,426,661
06/18/2015 64.22 64.23 63.5 63.63 1,029,357
06/17/2015 63.78 63.98 63.16 63.74 1,289,558
06/16/2015 63.31 63.78 63.13 63.73 723,550
06/15/2015 62.98 63.55 62.83 63.53 1,052,932
06/12/2015 63.2 63.48 62.79 63.33 4,053,506
06/11/2015 63.85 64 63.12 63.65 2,524,347
06/10/2015 64 64.25 63.639 63.8 6,346,910
06/09/2015 63.71 63.94 62.89 63.14 3,499,650
06/08/2015 63.98 64.05 62.9 63.4 1,154,147
06/05/2015 63.58 64.43 63.46 63.95 1,171,072
06/04/2015 63.91 64.51 63.57 63.96 1,137,119
06/03/2015 63.56 64.57 63.49 64.41 1,278,304
06/02/2015 63.1 64.13 62.97 63.75 1,322,685
06/01/2015 63.55 63.645 62.44 62.9 1,438,025
05/29/2015 63.83 64.05 63.03 63.63 1,386,805
05/28/2015 64.08 64.57 63.26 64.34 1,240,191
05/27/2015 64.02 64.48 63.78 64.15 1,635,175
05/26/2015 64.8 64.81 63.54 63.99 1,213,549
05/22/2015 65.45 65.53 65.08 65.32 816,146
05/21/2015 65.21 66.08 65.16 65.84 1,405,446
05/20/2015 65.58 65.76 65.12 65.22 1,221,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?