Royal Bank of Canada (RY)

49.75 +0.59  +1.20%  May 31, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Royal Bank of Canada Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 49.43 50.00 48.88 49.75 1484239
May 30, 2012 49.24 49.62 48.80 49.16 800560
May 29, 2012 49.59 49.97 49.33 49.81 954811
May 25, 2012 49.71 49.71 48.74 48.83 1200271
May 24, 2012 51.09 51.32 49.24 50.01 1416071
May 23, 2012 50.60 51.78 50.00 51.72 1210748
May 22, 2012 51.26 51.70 50.70 51.02 918644
May 21, 2012 50.70 51.46 50.55 51.38 447673
May 18, 2012 51.34 51.82 50.42 50.63 1221911
May 17, 2012 52.17 52.27 50.88 50.94 1361280
May 16, 2012 52.49 53.08 52.14 52.38 737886
May 15, 2012 52.89 53.05 52.38 52.49 728582
May 14, 2012 53.04 53.49 52.96 53.03 701218
May 11, 2012 53.62 54.48 53.35 53.90 583400
May 10, 2012 53.74 54.47 53.60 53.90 630975
May 9, 2012 53.36 53.83 52.87 53.31 973164
May 8, 2012 54.94 55.05 53.57 54.21 1107670
May 7, 2012 54.83 55.62 54.83 55.38 511901
May 4, 2012 55.97 56.20 54.73 55.16 1245348
May 3, 2012 57.23 57.47 56.36 56.45 621492
May 2, 2012 57.28 57.45 56.66 57.16 512900
May 1, 2012 57.61 57.96 56.85 57.65 544723
April 30, 2012 57.72 57.89 57.15 57.81 458766
April 27, 2012 57.63 58.19 57.42 58.10 496319
April 26, 2012 57.75 57.93 57.11 57.50 659185
April 25, 2012 57.71 57.91 57.49 57.83 651664
April 24, 2012 56.99 57.47 56.94 57.18 543073
April 23, 2012 56.45 57.04 56.27 56.93 886366
April 20, 2012 57.80 57.95 57.50 57.62 533439
April 19, 2012 57.50 57.89 57.26 57.56 750334
April 18, 2012 57.22 57.97 57.00 57.50 526062
April 17, 2012 57.07 57.59 56.67 57.31 734222
April 16, 2012 56.26 56.48 55.85 56.29 589999
April 13, 2012 57.04 57.11 55.92 56.03 653166
April 12, 2012 56.48 57.39 56.25 57.12 762459
April 11, 2012 56.07 56.43 55.94 56.08 833667
April 10, 2012 56.54 56.73 55.45 55.67 982362
April 9, 2012 56.48 56.99 56.28 56.68 582339
April 5, 2012 57.22 57.49 56.88 57.25 704389
April 4, 2012 56.75 57.60 56.65 57.30 868156
April 3, 2012 57.68 58.36 57.24 57.58 1821624
April 2, 2012 57.67 59.24 57.67 59.19 930130
March 30, 2012 58.28 58.46 57.86 58.05 523402
March 29, 2012 58.47 58.60 57.35 58.11 1537184
March 28, 2012 58.85 59.02 58.30 58.79 653194
March 27, 2012 59.19 59.60 58.94 58.97 481906
March 26, 2012 58.55 59.24 58.52 59.21 666116
March 23, 2012 57.80 58.12 57.56 58.07 672138
March 22, 2012 57.83 58.15 57.75 57.97 569977
March 21, 2012 58.48 58.99 58.12 58.58 588344
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

RY News

$RIMM for sale? BlackBerry maker says it hired $JPM & $RY to assist in reviewing business and financial performance. Let the jokes begin.
about 3 days ago by lamonicabuzz
A buying opportunity has emerged in RBC, contends Desjardins' analyst $RY $RY.CA http://stks.co/40LR
about 4 days ago by eyeonequities
Bottom 5 Financials by 14 period RSI: $AIZ $MS $UNM $GS $PRU (S&P 500) $JEF $UNM $RY $SFI $RGA (non S&P 500)
about 4 days ago by TheEquitiesRoom
$RY i would be a buyer of canadian banks before us banks, but still looks bad,watching 45/volume
about 5 days ago by roadkingtrdr
Today's Dividend-Paying Winners and Losers: http://stks.co/3zh9 $SFL $NMM $ACU $WHR $MPC $PLL $RY $LO $MDP $VIP ...
about 7 days ago by DynamicDividend
RT @michaelbabad Why David Rosenberg is keen on Canada's banks http://stks.co/3zTn $NA.CA $RY $RY.CA $TD $BMO $BMO.CA $CM $CM.CA $BNS
about 7 days ago by eyeonequities
Why David Rosenberg is keen on Canada's banks http://stks.co/3zS4 $NA.CA $RY $RY.CA $TD $TD.CA $BMO $BMO.CA $CM $CM.CA $BNS $BNS.CA
about 7 days ago by michaelbabad
Top business news so far http://stks.co/3yIj $RY $RY.CA $TD $TD.CA #eurozone #greece
about 8 days ago by michaelbabad
Where things stand before North American #markets open http://stks.co/3y8K $RY $RY.CA $TD $TD.CA #eurozone #greece
about 8 days ago by michaelbabad
Royal Bank of Canada posts 7% dip in profit. Globe and Mail's Grant Robertson reports. http://stks.co/3y4M $RY $RY.CA
about 8 days ago by michaelbabad
RT @ScottAdams_Edit Canadian banks: Don't rush to buy them http://stks.co/3xRw $BMO.CA $CM.CA $RY.CA $TD.CA $BNS.CA $BMO $CM $TD $RY $BNS
about 9 days ago by eyeonequities
Canadian banks: Don't rush to buy them http://stks.co/3wBP $BMO.CA $CM.CA $RY.CA $TD.CA $BNS.CA $BMO $CM $TD $RY $BNS
about 10 days ago by ScottAdams_Edit
Today's top business news http://stks.co/3snL $CP $CP.CA $SHLD $SCC.CA $IMO.CA $RY $RY.CA $BAC $FB #eurozone #spain
about 14 days ago by michaelbabad
J.D. Power: Investment Firm Satisfaction
May 14, 12:09PM Investor Place
RT @Higreg $RY..$TD... When us banks in trouble...look towards Canadian banks for financials
about 21 days ago by tsxstocks
$ry..$td... When us banks in trouble...look towards Canadian banks for financials
about 21 days ago by Higreg
Disney Hits All-Time High
May 09, 1:45PM
Some other potl Buffet buys $TD $BNS $RY
about 25 days ago by TrendHunter
Bloomberg: The World’s 10 Strongest Banks
May 03, 2:36PM Investor Place
RT @Iamfree4Lunch Canadians Dominate World’s 10 Strongest Banks http://stks.co/3eSO via @BloombergMrkts $FXC; $CM; $TD; $RY; $BNS; $BMO
about 29 days ago by tsxstocks
$RY http://stks.co/3ZBZ over 58.75 gets legs, eh?
about 33 days ago by harmongreg
Is Apple Propping Up the Semiconductor Industry?
Apr 27, 3:40PM Wall St. Cheat Sheet
Stocks trading ex-dividend one week from today: http://stks.co/3MHw $LOW $CLX $LEN $MCS $RY $CALM $CASC
about 46 days ago by DynamicDividend
HIGH $PUT VOLU $VAL 10095% $QRE 8845% $SPR 4424% $HALO 2513% $RY 2252% $PDS 2245% $PSEC 1910% $BRKR 1863% $NDAQ 1688% $DTG 1497%
about 51 days ago by livevol_pro
HIGH $PUT VOLU $SPR 4424% $HALO 2510% $RY 2162% $BRKR 1862% $PSEC 1839% $NDAQ 1685% $DTG 1493% $VOD 1485% $MCO 1056% $ADSK 723%
about 51 days ago by livevol_pro
Today's top business news http://stks.co/3CwX $AVP $RY $RY.CA $TAP #cdnecon #fed #tech
about 58 days ago by michaelbabad

Recent Quotes

Symbol Price Chg Chg % Market Cap
RY 49.75 +0.59 +1.20% 70.79B
RXL 68.20 -0.12 -0.18%
RXI 54.14 -0.18 -0.33%
RXD 17.70 +0.00 +0.00%
RWT 12.11 +0.04 +0.33% 947.98M
RWM 28.13 +0.07 +0.25%
RWJ 32.51 -0.07 -0.21%
RWC 1.632 -0.01 -0.51% 22.21M
RVBD 16.40 +0.10 +0.61% 2.568B
RUTH 6.56 +0.00 +0.00% 231.11M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close