Royal Bank of Canada - Price History

Monthly price history for RY (Royal Bank of Canada)

DateAdjusted priceReal price
December 2023 91.09 USD 91.09 USD
November 2023 90.40 USD 90.40 USD
October 2023 79.88 USD 79.88 USD
September 2023 86.36 USD 87.44 USD
August 2023 88.98 USD 90.10 USD
July 2023 97.90 USD 99.13 USD
June 2023 93.36 USD 95.51 USD
May 2023 87.47 USD 89.48 USD
April 2023 97.08 USD 99.31 USD
March 2023 92.52 USD 95.58 USD
February 2023 98.23 USD 101.48 USD
January 2023 99.08 USD 102.36 USD
December 2022 90.12 USD 94.02 USD
November 2022 95.65 USD 99.78 USD
October 2022 88.64 USD 92.47 USD
September 2022 85.39 USD 90.04 USD
August 2022 88.23 USD 93.04 USD
July 2022 92.47 USD 97.51 USD
June 2022 90.86 USD 96.82 USD
May 2022 98.05 USD 104.48 USD
April 2022 94.81 USD 101.03 USD
March 2022 102.58 USD 110.27 USD
February 2022 102.72 USD 110.42 USD
January 2022 106.09 USD 114.04 USD
December 2021 97.91 USD 106.14 USD
November 2021 91.35 USD 99.03 USD
October 2021 95.95 USD 104.01 USD
September 2021 91.02 USD 99.48 USD
August 2021 94.02 USD 102.76 USD
July 2021 92.54 USD 101.14 USD
June 2021 91.87 USD 101.31 USD
May 2021 94.30 USD 103.99 USD
April 2021 86.51 USD 95.40 USD
March 2021 82.84 USD 92.21 USD
February 2021 76.44 USD 85.09 USD
January 2021 72.65 USD 80.87 USD
December 2020 72.98 USD 82.06 USD
November 2020 72.91 USD 81.98 USD
October 2020 62.24 USD 69.99 USD
September 2020 61.69 USD 70.14 USD
August 2020 66.94 USD 76.12 USD
July 2020 60.76 USD 69.09 USD
June 2020 58.97 USD 67.80 USD
May 2020 56.40 USD 64.85 USD
April 2020 53.57 USD 61.59 USD
March 2020 52.84 USD 61.55 USD
February 2020 63.93 USD 74.47 USD
January 2020 67.79 USD 78.96 USD
December 2019 67.33 USD 79.20 USD
November 2019 69.49 USD 81.75 USD
October 2019 68.57 USD 80.66 USD
September 2019 68.32 USD 81.16 USD
August 2019 62.93 USD 74.76 USD
July 2019 66.42 USD 78.91 USD
June 2019 66.19 USD 79.40 USD
May 2019 62.65 USD 75.15 USD
April 2019 66.43 USD 79.69 USD
March 2019 62.39 USD 75.55 USD
February 2019 64.56 USD 78.18 USD
January 2019 62.91 USD 76.18 USD
December 2018 56.03 USD 68.52 USD
November 2018 59.90 USD 73.26 USD
October 2018 59.56 USD 72.84 USD
September 2018 64.91 USD 80.19 USD
August 2018 64.37 USD 79.52 USD
July 2018 63.11 USD 77.97 USD
June 2018 60.39 USD 75.30 USD
May 2018 60.62 USD 75.59 USD
April 2018 60.99 USD 76.05 USD
March 2018 61.39 USD 77.29 USD
February 2018 62.66 USD 78.89 USD
January 2018 68.05 USD 85.67 USD
December 2017 64.30 USD 81.65 USD
November 2017 61.66 USD 78.30 USD
October 2017 61.54 USD 78.15 USD
September 2017 60.38 USD 77.35 USD
August 2017 57.81 USD 74.06 USD
July 2017 58.20 USD 74.56 USD
June 2017 56.09 USD 72.52 USD
May 2017 53.44 USD 69.10 USD
April 2017 52.96 USD 68.48 USD
March 2017 55.88 USD 72.91 USD
February 2017 55.69 USD 72.67 USD
January 2017 55.08 USD 71.87 USD
December 2016 51.43 USD 67.71 USD
November 2016 49.23 USD 64.82 USD
October 2016 47.46 USD 62.48 USD
September 2016 46.60 USD 61.96 USD
August 2016 46.72 USD 62.12 USD
July 2016 45.85 USD 60.96 USD
June 2016 44.00 USD 59.09 USD
May 2016 44.83 USD 60.21 USD
April 2016 46.26 USD 62.12 USD
March 2016 42.42 USD 57.56 USD
February 2016 37.56 USD 50.97 USD
January 2016 37.76 USD 51.24 USD
December 2015 39.02 USD 53.58 USD
November 2015 41.40 USD 56.85 USD
October 2015 41.38 USD 56.83 USD
September 2015 39.80 USD 55.25 USD
August 2015 40.03 USD 55.56 USD
July 2015 42.04 USD 58.35 USD
June 2015 43.61 USD 61.15 USD
May 2015 45.38 USD 63.63 USD
April 2015 47.41 USD 66.48 USD
March 2015 42.64 USD 60.36 USD
February 2015 44.24 USD 62.62 USD
January 2015 39.98 USD 56.59 USD
December 2014 48.32 USD 69.07 USD
November 2014 51.17 USD 73.15 USD
October 2014 49.79 USD 71.17 USD
September 2014 49.51 USD 71.45 USD
August 2014 51.46 USD 74.27 USD
July 2014 51.14 USD 73.81 USD
June 2014 49.06 USD 71.43 USD
May 2014 47.26 USD 68.82 USD
April 2014 45.88 USD 66.80 USD
March 2014 44.88 USD 65.99 USD
February 2014 44.24 USD 65.04 USD
January 2014 42.09 USD 61.88 USD
December 2013 45.31 USD 67.23 USD
November 2013 44.83 USD 66.52 USD
October 2013 45.28 USD 67.18 USD
September 2013 42.86 USD 64.21 USD
August 2013 41.22 USD 61.75 USD
July 2013 41.59 USD 62.31 USD
June 2013 38.55 USD 58.31 USD
May 2013 39.27 USD 59.41 USD
April 2013 39.93 USD 60.40 USD
March 2013 39.45 USD 60.30 USD
February 2013 40.63 USD 62.11 USD
January 2013 40.78 USD 62.33 USD
December 2012 39.07 USD 60.30 USD
November 2012 38.15 USD 58.88 USD
October 2012 36.95 USD 57.03 USD
September 2012 36.81 USD 57.41 USD
August 2012 35.92 USD 56.01 USD
July 2012 32.79 USD 51.13 USD
June 2012 32.47 USD 51.22 USD
May 2012 31.54 USD 49.75 USD
April 2012 36.65 USD 57.81 USD
March 2012 36.44 USD 58.05 USD
February 2012 35.29 USD 56.22 USD
January 2012 32.87 USD 52.37 USD
December 2011 31.67 USD 50.96 USD
November 2011 28.58 USD 45.99 USD
October 2011 30.40 USD 48.92 USD
September 2011 28.09 USD 45.72 USD
August 2011 31.40 USD 51.10 USD
July 2011 33.02 USD 53.73 USD
June 2011 34.70 USD 57.03 USD
May 2011 35.64 USD 58.58 USD
April 2011 38.30 USD 62.96 USD
March 2011 37.39 USD 61.97 USD
February 2011 35.34 USD 58.57 USD
January 2011 32.40 USD 53.70 USD
December 2010 31.30 USD 52.36 USD
November 2010 32.03 USD 53.59 USD
October 2010 31.91 USD 53.38 USD
September 2010 30.89 USD 52.13 USD
August 2010 28.33 USD 47.81 USD
July 2010 30.97 USD 52.27 USD
June 2010 28.04 USD 47.79 USD
May 2010 30.89 USD 52.63 USD
April 2010 35.52 USD 60.52 USD
March 2010 33.96 USD 58.35 USD
February 2010 31.46 USD 54.05 USD
January 2010 28.55 USD 49.06 USD
December 2009 30.88 USD 53.55 USD
November 2009 31.25 USD 54.19 USD
October 2009 29.07 USD 50.40 USD
September 2009 30.62 USD 53.57 USD
August 2009 29.42 USD 51.47 USD
July 2009 27.14 USD 47.47 USD
June 2009 23.11 USD 40.85 USD
May 2009 22.76 USD 40.22 USD
April 2009 20.00 USD 35.34 USD
March 2009 16.15 USD 28.92 USD
February 2009 13.55 USD 24.27 USD
January 2009 13.72 USD 24.58 USD
December 2008 16.30 USD 29.66 USD
November 2008 17.88 USD 32.54 USD
October 2008 21.28 USD 38.73 USD
September 2008 26.11 USD 48.02 USD
August 2008 24.84 USD 45.68 USD
July 2008 25.05 USD 46.07 USD
June 2008 24.02 USD 44.67 USD
May 2008 27.53 USD 51.21 USD
April 2008 25.71 USD 47.83 USD
March 2008 24.74 USD 46.50 USD
February 2008 26.66 USD 50.10 USD
January 2008 26.81 USD 50.38 USD
December 2007 26.86 USD 51.04 USD
November 2007 28.08 USD 53.34 USD
October 2007 31.14 USD 59.16 USD
September 2007 28.95 USD 55.52 USD
August 2007 26.84 USD 51.47 USD
July 2007 26.61 USD 51.04 USD
June 2007 27.45 USD 53.07 USD
May 2007 28.23 USD 54.57 USD
April 2007 26.93 USD 52.06 USD
March 2007 25.61 USD 49.90 USD
February 2007 23.83 USD 46.43 USD
January 2007 23.75 USD 46.28 USD
December 2006 24.27 USD 47.65 USD
November 2006 23.78 USD 46.69 USD
October 2006 22.61 USD 44.39 USD
September 2006 22.46 USD 44.46 USD
August 2006 22.44 USD 44.42 USD
July 2006 20.60 USD 40.77 USD
June 2006 20.40 USD 40.70 USD
May 2006 20.61 USD 41.12 USD
April 2006 21.49 USD 42.87 USD
March 2006 20.97 USD 84.32 USD
February 2006 20.75 USD 83.42 USD
January 2006 19.45 USD 78.20 USD
December 2005 19.25 USD 77.98 USD
November 2005 18.90 USD 76.53 USD
October 2005 17.46 USD 70.71 USD
September 2005 17.89 USD 73.00 USD
August 2005 16.69 USD 68.10 USD
July 2005 15.51 USD 63.32 USD
June 2005 15.06 USD 61.96 USD
May 2005 14.58 USD 59.97 USD
April 2005 14.48 USD 59.57 USD
March 2005 14.69 USD 60.88 USD
February 2005 14.17 USD 58.70 USD
January 2005 12.25 USD 50.77 USD
December 2004 12.78 USD 53.44 USD
November 2004 12.59 USD 52.63 USD
October 2004 12.44 USD 52.02 USD
September 2004 11.21 USD 47.28 USD
August 2004 10.74 USD 45.29 USD
July 2004 10.98 USD 46.31 USD
June 2004 10.42 USD 44.33 USD
May 2004 10.19 USD 43.35 USD
April 2004 10.44 USD 44.40 USD
March 2004 11.13 USD 47.70 USD
February 2004 11.09 USD 47.55 USD
January 2004 11.09 USD 47.52 USD
December 2003 11.04 USD 47.68 USD
November 2003 11.09 USD 47.88 USD
October 2003 11.16 USD 48.18 USD
September 2003 10.09 USD 43.89 USD
August 2003 9.90 USD 43.03 USD
July 2003 9.65 USD 41.98 USD
June 2003 9.72 USD 42.56 USD
May 2003 9.81 USD 42.95 USD
April 2003 9.53 USD 41.75 USD
March 2003 8.77 USD 38.69 USD
February 2003 8.91 USD 39.30 USD
January 2003 8.27 USD 36.50 USD
December 2002 8.27 USD 36.74 USD
November 2002 8.49 USD 37.70 USD
October 2002 7.94 USD 35.27 USD
September 2002 7.40 USD 33.10 USD
August 2002 8.03 USD 35.93 USD
July 2002 7.49 USD 33.50 USD
June 2002 7.72 USD 34.80 USD
May 2002 8.50 USD 38.31 USD
April 2002 7.76 USD 34.98 USD
March 2002 7.35 USD 33.35 USD
February 2002 6.98 USD 31.68 USD
January 2002 6.93 USD 31.47 USD
December 2001 7.12 USD 32.57 USD
November 2001 6.84 USD 31.27 USD
October 2001 6.45 USD 29.50 USD
September 2001 6.62 USD 30.50 USD
August 2001 6.96 USD 32.08 USD
July 2001 7.21 USD 33.22 USD
June 2001 6.86 USD 31.85 USD
May 2001 6.84 USD 31.75 USD
April 2001 6.14 USD 28.50 USD
March 2001 6.43 USD 30.04 USD
February 2001 6.53 USD 30.54 USD
January 2001 6.87 USD 32.12 USD
December 2000 7.20 USD 33.88 USD
November 2000 6.35 USD 29.88 USD
October 2000 6.72 USD 31.63 USD
September 2000 6.28 USD 59.50 USD
August 2000 6.17 USD 58.50 USD
July 2000 5.66 USD 53.63 USD
June 2000 5.41 USD 51.69 USD
May 2000 5.49 USD 52.44 USD
April 2000 4.92 USD 47.00 USD
March 2000 5.00 USD 48.06 USD
February 2000 4.43 USD 42.63 USD
January 2000 4.31 USD 41.44 USD
December 1999 4.55 USD 44.13 USD
November 1999 4.64 USD 45.06 USD
October 1999 4.45 USD 43.19 USD
September 1999 4.25 USD 41.63 USD
August 1999 4.39 USD 43.00 USD
July 1999 4.45 USD 43.50 USD
June 1999 4.50 USD 44.38 USD
May 1999 4.64 USD 45.69 USD
April 1999 4.99 USD 49.13 USD
March 1999 4.76 USD 47.19 USD
February 1999 4.89 USD 48.50 USD
January 1999 5.20 USD 51.56 USD
December 1998 5.01 USD 50.00 USD
November 1998 4.97 USD 49.56 USD
October 1998 4.61 USD 46.00 USD
September 1998 4.01 USD 40.31 USD
August 1998 3.75 USD 37.63 USD
July 1998 5.41 USD 54.31 USD
June 1998 5.98 USD 60.38 USD
May 1998 6.07 USD 61.25 USD
April 1998 5.93 USD 59.81 USD
March 1998 5.83 USD 59.13 USD
February 1998 5.76 USD 58.44 USD
January 1998 5.15 USD 52.25 USD
December 1997 5.20 USD 53.00 USD
November 1997 5.25 USD 53.50 USD
October 1997 5.26 USD 53.69 USD
September 1997 4.80 USD 49.19 USD
August 1997 4.58 USD 47.00 USD
July 1997 4.69 USD 48.06 USD
June 1997 4.40 USD 45.38 USD
May 1997 4.23 USD 43.63 USD
April 1997 3.87 USD 39.88 USD
March 1997 3.76 USD 39.00 USD
February 1997 3.89 USD 40.38 USD
January 1997 3.57 USD 37.13 USD
December 1996 3.35 USD 35.00 USD
November 1996 3.55 USD 37.13 USD
October 1996 3.15 USD 33.00 USD
September 1996 2.70 USD 28.50 USD
August 1996 2.38 USD 25.13 USD
July 1996 2.31 USD 24.38 USD
June 1996 2.27 USD 24.13 USD
May 1996 2.25 USD 24.00 USD
April 1996 2.24 USD 23.88 USD
March 1996 2.18 USD 23.50 USD
February 1996 2.14 USD 23.00 USD
January 1996 2.24 USD 24.13 USD
December 1995 2.12 USD 23.00 USD
November 1995 2.12 USD 23.00 USD
October 1995 2.07 USD 22.50 USD

RY

Price: 90.97USD

52 week price:
77.90
104.72

Dividend Yield: 4.46%

5-year range yield:
3.27%
5.30%

Forward Dividend Yield: 4.40%

Payout Ratio: 46.51%

Payout Ratio Range:
40.86%
79.70%

Dividend Per Share: 4.00 USD

Earnings Per Share: 8.57 USD

P/E Ratio: 11.50

Exchange: NYQ

Sector: Financial Services

Industry: Banks - Diversified

Volume: 476500

Market Capitalization: 121.1 billion

Average Dividend Frequency: 4

Years Paying Dividends: 31

DGR3: 5.10%

DGR5: 7.03%

DGR10: 6.07%

DGR20: 9.04%

Links: