Royal Bank Of Canada Historical Stock Prices

RY 
$74.94
*  
0.08
0.11%
Get RY Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading RY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 for next time

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

Results for: 1 Year, From 16-SEP-2013 TO 16-SEP-2014

Date Open High Low Close / Last Volume
16:00  74.34  75.50  74.88  74.94 382,191
09/16/2014 74.32 75.3 74.3 75.02 542,446
09/15/2014 74.04 74.43 73.79 74.17 351,909
09/12/2014 74 74.3237 73.75 74.05 851,120
09/11/2014 73.83 74.57 73.77 74.1 399,406
09/10/2014 74.01 74.31 73.81 74.27 268,746
09/09/2014 73.44 74.22 73.12 74.01 459,896
09/08/2014 73.98 74.12 73.4 73.65 342,476
09/05/2014 74.52 74.52 73.93 74.32 324,464
09/04/2014 74.83 74.9998 74.32 74.56 364,459
09/03/2014 74.54 74.847 74.36 74.57 608,215
09/02/2014 74.37 74.44 73.82 74.23 468,738
08/29/2014 74.34 74.42 73.95 74.27 572,838
08/28/2014 74.5 74.52 73.97 74.3 469,387
08/27/2014 74.08 74.63 73.82 74.53 610,976
08/26/2014 74.02 74.04 73.36 73.66 546,203
08/25/2014 73.85 74.25 73.53 73.73 446,954
08/22/2014 74.96 75.08 73.5 73.82 625,791
08/21/2014 74.43 74.82 74.43 74.65 674,949
08/20/2014 74.55 74.65 74.08 74.36 449,189
08/19/2014 74.08 74.82 73.82 74.56 716,916
08/18/2014 73.56 74.3 73.45 73.88 484,480
08/15/2014 73.88 74 72.5301 73.34 423,588
08/14/2014 72.98 73.64 72.98 73.55 347,025
08/13/2014 72.98 73.07 72.65 72.84 356,242
08/12/2014 72.75 72.99 72.37 72.88 386,723
08/11/2014 72.03 72.83 71.9 72.69 422,896
08/08/2014 72.25 72.39 71.72 71.98 782,735
08/07/2014 73.04 73.19 72.29 72.63 374,762
08/06/2014 72.32 73.09 72.16 72.97 433,610
08/05/2014 72.96 73.01 72.25 72.54 522,370
08/04/2014 72.65 73.26 72.56 73.18 210,172
08/01/2014 73.66 73.87 72.35 72.61 748,347
07/31/2014 73.85 74.49 73.52 73.81 603,743
07/30/2014 73.53 74.02 73.42 73.97 337,912
07/29/2014 73.93 73.99 73.52 73.56 303,876
07/28/2014 73.89 74.15 73.68 73.92 286,358
07/25/2014 73.76 74.15 73.7001 73.89 272,986
07/24/2014 73.9 73.9 73.66 73.83 224,216
07/23/2014 74.15 74.25 73.61 73.84 275,860
07/22/2014 73.99 74.08 73.78 73.92 498,963
07/21/2014 74.16 74.5 74.07 74.49 340,070
07/18/2014 74.36 74.64 74.15 74.22 267,560
07/17/2014 74.28 74.33 74.01 74.14 476,855
07/16/2014 73.83 74.27 73.73 74.15 526,112
07/15/2014 73.44 73.8499 73.44 73.68 369,862
07/14/2014 73.12 73.56 73.11 73.45 485,867
07/11/2014 73.24 73.24 72.84 72.95 262,605
07/10/2014 72.9 73.59 72.87 73.59 349,509
07/09/2014 72.89 73.75 72.79 73.63 493,441
07/08/2014 72.45 72.88 72.21 72.85 494,879
07/07/2014 72.57 72.83 72.17 72.63 308,322
07/03/2014 72.43 72.98 72.33 72.76 227,194
07/02/2014 71.75 72.31 71.63 72.21 393,924
07/01/2014 71.51 72.04 71.51 71.95 156,343
06/30/2014 71.24 71.84 71.11 71.43 555,225
06/27/2014 70.51 71.42 70.44 71.33 402,088
06/26/2014 69.82 70.66 69.78 70.45 371,053
06/25/2014 70.05 70.29 69.79 69.85 329,628
06/24/2014 70.04 70.31 69.74 69.9 276,071
06/23/2014 69.77 70.24 69.685 70.17 341,780
06/20/2014 69.83 70.03 69.61 69.8 402,859
06/19/2014 69.6 69.6 69.11 69.34 320,271
06/18/2014 69.18 69.49 68.95 69.44 295,375
06/17/2014 69.3 69.45 69.1 69.2 1,043,137
06/16/2014 69.17 69.68 69.14 69.33 293,136
06/13/2014 68.6 69.51 68.59 69.32 737,777
06/12/2014 68.85 68.88 68.39 68.8 223,410
06/11/2014 69.06 69.19 68.66 68.86 287,423
06/10/2014 68.9 69.17 68.83 69.01 302,264
06/09/2014 68.47 69.13 68.34 68.99 389,787
06/06/2014 68.14 68.41 68.01 68.33 389,727
06/05/2014 68.51 68.51 68 68.24 476,912
06/04/2014 68.13 68.661 67.88 68.42 331,384
06/03/2014 68.3 68.56 68.1 68.35 414,303
06/02/2014 68.9 68.9516 68.32 68.48 330,897
05/30/2014 68.63 69.13 68.46 68.82 498,340
05/29/2014 69.12 69.26 68.52 69 593,634
05/28/2014 69.35 69.45 68.71 69.09 393,151
05/27/2014 69.8 70.01 69.13 69.31 551,459
05/23/2014 69.44 69.6 69.08 69.23 321,598
05/22/2014 68.92 69.63 68.77 69.21 764,644
05/21/2014 67.39 68.03 67.3 68 332,795
05/20/2014 66.92 67.64 66.41 67.37 521,232
05/19/2014 66.98 67.29 66.77 67.26 132,732
05/16/2014 67.32 67.45 66.74 67.02 255,470
05/15/2014 67.59 67.72 66.99 67.29 228,714
05/14/2014 67.33 67.64 67.32 67.54 246,105
05/13/2014 67.59 67.64 67.26 67.41 198,293
05/12/2014 67.23 67.55 67.21 67.51 239,715
05/09/2014 67.13 67.27 66.88 67.07 277,092
05/08/2014 67.38 67.81 67.31 67.65 280,829
05/07/2014 66.89 67.31 66.83 67.11 296,135
05/06/2014 66.96 67.15 66.71 67.08 311,441
05/05/2014 66.54 66.73 66.31 66.7 197,969
05/02/2014 66.51 66.82 66.41 66.6 217,233
05/01/2014 66.62 66.77 66.38 66.53 256,564
04/30/2014 66.32 66.94 66.31 66.8 385,790
04/29/2014 66.03 66.48 65.95 66.45 375,945
04/28/2014 65.7 65.78 65.37 65.73 228,691
04/25/2014 65.43 65.66 65.33 65.61 432,936
04/24/2014 65.61 65.65 65.35 65.55 315,611
04/23/2014 65.57 65.64 65.35 65.37 308,006
04/22/2014 66.25 66.32 65.55 65.69 410,859
04/21/2014 66.63 66.8301 66.55 66.75 341,715
04/17/2014 66.63 66.71 66.46 66.62 367,788
04/16/2014 66.54 66.6 66.25 66.54 313,542
04/15/2014 66.39 66.5 66.16 66.43 290,506
04/14/2014 66.57 66.83 66.29 66.5 294,002
04/11/2014 66.45 66.53 66.04 66.3 382,372
04/10/2014 67.17 67.2 66.551 66.77 512,052
04/09/2014 66.84 67.41 66.8001 67.34 304,851
04/08/2014 66.79 67.06 66.55 66.93 422,520
04/07/2014 66.2 66.59 66.07 66.49 536,529
04/04/2014 66.6 66.68 66.251 66.38 290,159
04/03/2014 66.39 66.39 65.8 66.03 223,677
04/02/2014 66.38 66.63 66.1 66.27 407,253
04/01/2014 66.15 66.52 66.09 66.37 416,480
03/31/2014 65.88 66.27 65.83 65.99 453,186
03/28/2014 65.64 65.84 65.39 65.5 288,002
03/27/2014 65.62 65.75 65.2004 65.48 284,974
03/26/2014 65.27 65.82 65.189 65.49 447,833
03/25/2014 64.89 65.29 64.89 65.19 727,704
03/24/2014 64.38 64.73 64.31 64.69 378,411
03/21/2014 64.35 64.69 64.1993 64.37 459,730
03/20/2014 63.68 64.32 63.48 64.24 328,666
03/19/2014 64.41 64.41 63.5266 63.85 406,545
03/18/2014 64.76 64.9465 64.38 64.54 516,761
03/17/2014 64.37 64.72 64.26 64.62 388,635
03/14/2014 64.74 64.82 64.02 64.12 357,752
03/13/2014 65.52 65.52 64.63 64.9 286,343
03/12/2014 64.89 65.13 64.42 65.12 248,325
03/11/2014 64.68 65.41 64.484 65.17 367,158
03/10/2014 64.5 64.859 64.32 64.63 330,122
03/07/2014 65.16 65.21 64.5101 64.65 465,599
03/06/2014 65.77 65.9495 65.4 65.53 367,590
03/05/2014 65.01 65.6675 64.83 65.48 489,517
03/04/2014 65.32 65.35 64.69 64.74 462,064
03/03/2014 64.32 65.19 64.28 64.85 418,419
02/28/2014 65.37 65.77 65.04 65.04 626,246
02/27/2014 64.98 65.22 64.51 65.07 820,454
02/26/2014 65.79 65.89 64.72 64.81 528,544
02/25/2014 65.71 65.79 65.34 65.59 512,016
02/24/2014 65.49 65.77 65.1592 65.5 398,187
02/21/2014 65.32 65.39 65 65.13 453,893
02/20/2014 65.38 65.85 65.21 65.49 459,142
02/19/2014 65.03 65.53 64.9 65.28 623,707
02/18/2014 65.01 65.52 64.9 65.25 327,230
02/14/2014 64.84 65.02 64.52 64.82 349,583
02/13/2014 63.99 65.14 63.83 64.84 415,250
02/12/2014 63.95 64.34 63.93 64.18 290,075
02/11/2014 63.37 64.05 63.3 63.67 439,265
02/10/2014 63.58 63.72 63.1101 63.3 379,022
02/07/2014 64.08 64.08 63.24 63.47 469,063
02/06/2014 62.34 63.44 62.16 63.22 489,658
02/05/2014 61.11 62.41 61.07 62.29 794,966
02/04/2014 61.87 62.05 61.36 61.42 523,862
02/03/2014 62.19 62.26 61 61.64 827,477
01/31/2014 61.63 62.2 61.24 61.88 430,334
01/30/2014 62.02 62.6 61.792 62.38 597,580
01/29/2014 62.24 62.36 61.36 61.55 558,231
01/28/2014 62.22 62.55 61.89 62.32 468,873
01/27/2014 63.63 63.69 62.05 62.43 1,007,945
01/24/2014 64.04 64.32 63.23 63.5 589,317
01/23/2014 64.82 64.83 63.89 64.38 851,266
01/22/2014 66.79 66.88 65.7271 66 441,004
01/21/2014 66.46 66.8 66.36 66.54 587,542
01/17/2014 64.98 65.78 64.98 65.51 686,468
01/16/2014 65.09 65.3 64.87 65.29 403,356
01/15/2014 64.97 65.18 64.81 64.94 367,024
01/14/2014 65.48 65.5 64.78 64.81 583,243
01/13/2014 65.43 65.8 65.43 65.59 595,059
01/10/2014 65.25 65.44 65.07 65.33 337,882
01/09/2014 65.55 65.8571 65.07 65.53 407,008
01/08/2014 65.66 65.85 65.37 65.73 520,970
01/07/2014 66.32 66.7 65.9 65.91 444,204
01/06/2014 66.99 67 66.24 66.32 440,675
01/03/2014 67.11 67.3 66.92 67.08 444,873
01/02/2014 67.1 67.36 66.56 67.05 461,703
12/31/2013 67.25 67.47 67.18 67.23 362,458
12/30/2013 66.47 67.16 66.42 67.16 328,239
12/27/2013 67.02 67.08 66.42 66.6 493,885
12/26/2013 67 67.1799 66.75 66.96 182,231
12/24/2013 67 67.1799 66.75 66.96 202,463
12/23/2013 66.62 66.82 66.4 66.7 458,740
12/20/2013 66.22 66.7134 65.945 66 549,687
12/19/2013 65.3 66.28 65.2 66.16 554,646
12/18/2013 64.84 65.81 64.76 65.37 549,818
12/17/2013 65.33 65.46 64.76 64.81 536,963
12/16/2013 64.98 65.63 64.86 65.16 733,931
12/13/2013 64.04 64.56 63.83 64.4 651,000
12/12/2013 64.13 64.49 63.83 64.06 765,586
12/11/2013 65.21 65.38 64.28 64.64 579,745
12/10/2013 65.66 65.68 65.19 65.37 494,616
12/09/2013 64.92 66.05 64.92 65.65 932,143
12/06/2013 64.68 65.317 64.4 64.82 648,988
12/05/2013 64.21 64.5 63.43 64.04 772,534
12/04/2013 64.85 64.92 63.88 64.61 850,852
12/03/2013 65.66 65.67 64.6 65.21 838,868
12/02/2013 65.99 66.59 65.85 66.17 1,016,398
11/29/2013 66.54 67.08 66.302 66.52 254,659
11/27/2013 66.59 67.19 66.5 66.54 411,753
11/26/2013 67.77 67.9099 66.773 67.08 1,147,603
11/25/2013 67.86 68.13 67.72 67.84 319,494
11/22/2013 67.93 68.19 67.8 68.01 374,401
11/21/2013 68.31 68.5403 67.97 68.01 412,029
11/20/2013 68.74 68.74 68.2 68.57 681,926
11/19/2013 68.43 68.8083 68.21 68.54 445,049
11/18/2013 68.56 68.89 68.25 68.5 415,042
11/15/2013 67.95 68.28 67.81 68.28 440,569
11/14/2013 67.65 68.09 67.62 67.85 743,729
11/13/2013 66.51 68.06 66.49 68.02 576,256
11/12/2013 66.8 67.05 66.6 66.62 330,656
11/11/2013 67.26 67.26 66.96 66.97 233,169
11/08/2013 66.76 67.36 66.5 67.17 307,548
11/07/2013 67.44 67.47 66.62 66.75 416,943
11/06/2013 67.32 67.58 67.1763 67.37 413,381
11/05/2013 67.25 67.25 66.67 66.95 543,215
11/04/2013 67.84 67.94 67.23 67.46 337,073
11/01/2013 67.22 67.8501 67.22 67.58 379,826
10/31/2013 67.27 67.82 67.13 67.18 456,881
10/30/2013 67.13 67.16 66.65 66.96 382,075
10/29/2013 66.86 67.0601 66.76 66.92 387,465
10/28/2013 66.6 66.86 66.48 66.72 397,604
10/25/2013 66.58 66.6599 66.37 66.45 334,104
10/24/2013 66.75 66.84 66.52 66.58 408,573
10/23/2013 66.79 67.17 66.47 66.67 579,199
10/22/2013 67.28 67.68 67.2 67.2 683,710
10/21/2013 67.72 68.02 67.56 67.86 762,330
10/18/2013 67.06 67.84 66.94 67.57 555,764
10/17/2013 66.35 66.88 66.17 66.84 592,561
10/16/2013 65.82 66.3 65.69 66.12 558,110
10/15/2013 65.75 65.94 65.38 65.77 558,841
10/14/2013 65.6 65.95 65.44 65.8 163,027
10/11/2013 65.39 65.75 65.26 65.66 373,169
10/10/2013 64.32 65.36 64.25 65.15 546,159
10/09/2013 63.96 64.31 63.75 63.94 365,431
10/08/2013 64.42 64.65 63.91 64 504,919
10/07/2013 64.05 64.83 63.95 64.48 609,662
10/04/2013 63.88 64.46 63.8 64.46 162,159
10/03/2013 64.24 64.43 63.85 63.88 370,698
10/02/2013 64.41 64.41 64 64.27 354,448
10/01/2013 64.2 64.66 64.08 64.58 265,608
09/30/2013 64.42 65.08 64.18 64.21 542,272
09/27/2013 64.31 64.72 64.2001 64.6 236,195
09/26/2013 64.25 64.72 64.08 64.39 314,065
09/25/2013 64.59 64.866 64.16 64.28 398,884
09/24/2013 64.36 64.86 64.33 64.62 342,790
09/23/2013 64.2 64.616 64.16 64.41 382,488
09/20/2013 64.58 64.62 64.12 64.19 313,151
09/19/2013 65.01 65.01 64.16 64.43 277,189
09/18/2013 64.32 65.04 64.07 64.85 371,165
09/17/2013 63.97 64.58 63.97 64.39 343,837
09/16/2013 63.73 64.22 63.67 63.84 263,663
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?