Historical Stock Prices

RY 
$66.01
*  
0.47
0.71%
Get RY Alerts
*Delayed - data as of May 1, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-2015

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.
05/01/2015 66.3 66.35 65.87 66.01 1,101,236
04/30/2015 67.01 67.01 66.07 66.48 1,724,760
04/29/2015 67.07 67.49 66.96 67.28 1,282,524
04/28/2015 66.64 67.26 66.38 67.25 1,308,271
04/27/2015 66.53 66.82 66.4 66.66 1,231,798
04/24/2015 66.5 66.55 65.88 66.2 882,136
04/23/2015 65.29 66.4901 65.09 66.24 1,888,943
04/22/2015 65.46 65.54 64.71 65.41 1,464,268
04/21/2015 65.79 65.82 65.095 65.35 1,257,502
04/20/2015 66.17 66.68 66.09 66.44 1,156,041
04/17/2015 66.53 66.7 65.64 66.03 1,647,781
04/16/2015 66.07 66.9 65.85 66.67 2,283,132
04/15/2015 64.16 66.19 64.13 66.02 2,698,220
04/14/2015 64.16 64.57 64.115 64.34 2,027,986
04/13/2015 63.27 63.68 63.13 63.65 1,198,894
04/10/2015 62.95 63.31 62.79 63.27 1,320,562
04/09/2015 62.53 63 62.44 62.82 1,578,989
04/08/2015 62.63 63.12 62.26 62.52 1,489,414
04/07/2015 61.84 62.64 61.77 62.22 1,166,480
04/06/2015 61.37 62.39 61.25 61.77 1,733,299
04/02/2015 60.62 61.41 60.59 61.13 1,432,296
04/01/2015 60.47 60.65 59.91 60.42 1,497,034
03/31/2015 59.05 60.48 58.41 60.36 2,064,774
03/30/2015 59.46 59.96 59.2 59.35 1,262,566
03/27/2015 60.72 60.93 59.58 59.65 1,084,058
03/26/2015 61.31 61.5799 60.49 60.79 1,351,851
03/25/2015 61.9 62.15 60.75 61 1,640,369
03/24/2015 61.51 61.91 61.1 61.65 1,133,476
03/23/2015 61.05 61.59 61.02 61.37 1,214,127
03/20/2015 60.14 60.94 59.94 60.76 1,441,721
03/19/2015 60 60.07 59.2272 59.28 1,344,007
03/18/2015 59.49 60.62 59.09 60.49 1,501,739
03/17/2015 59.3 59.73 58.89 59.64 871,503
03/16/2015 59.38 60 59.19 59.77 1,415,141
03/13/2015 59.79 59.82 58.6 59.16 994,708
03/12/2015 60.16 60.69 59.96 60 899,198
03/11/2015 59.67 59.93 59.27 59.52 863,927
03/10/2015 60.655 60.68 59.48 59.65 1,496,552
03/09/2015 61.4 61.46 60.95 61.05 929,077
03/06/2015 61.34 61.7601 60.83 61.11 1,098,144
03/05/2015 61.87 62.58 61.65 61.68 1,227,683
03/04/2015 61.53 62.07 61.02 62.01 983,614
03/03/2015 62.72 62.78 61.7 61.84 1,273,196
03/02/2015 62.68 62.73 62.01 62.34 1,170,641
02/27/2015 62.37 63.27 62.36 62.62 1,827,775
02/26/2015 62.57 63.1 62.28 62.39 1,475,659
02/25/2015 61.58 62.68 61.56 62.64 2,617,115
02/24/2015 59.07 60.305 58.97 60.09 1,891,079
02/23/2015 60.09 60.09 59.13 59.69 1,730,516
02/20/2015 61.41 61.68 60.26 60.59 1,876,492
02/19/2015 61.02 62.11 60.33 61.79 1,918,770
02/18/2015 62.4 62.41 61.63 61.82 1,198,376
02/17/2015 62.7 63.04 62.28 62.81 1,018,388
02/13/2015 62.18 62.72 62.07 62.26 1,433,800
02/12/2015 61.35 62.09 61.28 62.03 1,459,282
02/11/2015 60.44 60.89 60.26 60.69 1,250,446
02/10/2015 61.52 61.57 60.44 60.79 1,512,112
02/09/2015 61.01 61.78 60.88 61.35 1,576,241
02/06/2015 60.84 61.66 60.46 60.72 1,953,228
02/05/2015 59.49 60.99 59.33 60.63 1,841,118
02/04/2015 60.04 60.21 58.86 59.01 1,901,835
02/03/2015 58.88 60.58 58.79 60.34 3,671,635
02/02/2015 57.32 58.26 57.14 58.04 2,686,615
01/30/2015 57.57 57.7 56.4 56.59 2,916,291
01/29/2015 59.19 59.25 57.76 58.75 2,207,716
01/28/2015 60.62 60.72 59.01 59.01 1,907,846
01/27/2015 60.28 60.81 59.81 60.54 1,496,693
01/26/2015 60.7 60.91 60.27 60.41 1,634,133
01/23/2015 60.5 61.68 60.35 60.73 2,429,835
01/22/2015 60.16 60.88 59.5 60.26 9,830,809
01/21/2015 62.39 62.68 61.4 62.16 1,694,102
01/20/2015 63.12 63.17 62.16 62.26 1,327,008
01/16/2015 62.22 63.49 62.03 63.09 902,352
01/15/2015 63.53 63.8 62.72 62.79 1,049,427
01/14/2015 63.36 63.73 62.52 63.33 1,611,382
01/13/2015 64.45 65.14 63.28 64.13 1,296,691
01/12/2015 64.94 64.97 63.8532 64.15 1,366,579
01/09/2015 66.5 66.61 65.06 65.28 1,054,042
01/08/2015 66.65 66.85 66.24 66.61 802,733
01/07/2015 66.5 67.2601 65.9101 66.24 866,528
01/06/2015 67.12 67.17 65.68 66.25 1,110,872
01/05/2015 68.1 68.46 66.61 67.1 932,354
01/02/2015 68.84 69.15 68.09 68.55 497,129
12/31/2014 69.36 69.6 68.74 69.07 507,694
12/30/2014 69.62 69.87 69.13 69.34 447,355
12/29/2014 69.16 69.79 68.98 69.49 653,510
12/26/2014 69.4 69.52 69.23 69.27 245,957
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
09/23/2014 73.86 74.25 73.45 73.65 305,714
09/22/2014 74.5 74.69 73.85 73.99 591,435
09/19/2014 76.08 76.08 74.67 74.88 632,029
09/18/2014 75.35 75.95 75.3 75.9 454,083
09/17/2014 75.24 75.5 74.88 74.94 382,858
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
*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?