Royal Bank of Canada ( RY) - Price History
Monthly price history for RY (Royal Bank of Canada)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $197.80 | $197.80 |
| September 2026 | $196.59 | $196.59 |
| August 2026 | $204.15 | $204.15 |
| July 2026 | $209.51 | $209.51 |
| June 2026 | $205.74 | $206.97 |
| May 2026 | $188.41 | $189.53 |
| April 2026 | $178.90 | $179.97 |
| March 2026 | $159.73 | $161.78 |
| February 2026 | $165.12 | $167.23 |
| January 2026 | $164.13 | $166.23 |
| December 2025 | $167.17 | $170.49 |
| November 2025 | $151.09 | $154.09 |
| October 2025 | $143.65 | $146.50 |
| September 2025 | $143.37 | $147.32 |
| August 2025 | $141.46 | $145.36 |
| July 2025 | $125.01 | $128.46 |
| June 2025 | $126.95 | $131.55 |
| May 2025 | $122.23 | $126.66 |
| April 2025 | $115.69 | $119.88 |
| March 2025 | $107.83 | $112.72 |
| February 2025 | $113.04 | $118.17 |
| January 2025 | $116.64 | $121.93 |
| December 2024 | $114.29 | $120.51 |
| November 2024 | $119.18 | $125.67 |
| October 2024 | $114.65 | $120.89 |
| September 2024 | $117.32 | $124.73 |
| August 2024 | $113.61 | $120.78 |
| July 2024 | $105.10 | $111.74 |
| June 2024 | $99.13 | $106.38 |
| May 2024 | $101.82 | $109.27 |
| April 2024 | $90.23 | $96.83 |
| March 2024 | $93.05 | $100.88 |
| February 2024 | $89.55 | $97.08 |
| January 2024 | $90.04 | $97.61 |
| December 2023 | $92.32 | $101.13 |
| November 2023 | $82.53 | $90.40 |
| October 2023 | $72.92 | $79.88 |
| September 2023 | $78.84 | $87.44 |
| August 2023 | $81.23 | $90.10 |
| July 2023 | $89.38 | $99.13 |
| June 2023 | $85.23 | $95.51 |
| May 2023 | $79.85 | $89.48 |
| April 2023 | $88.62 | $99.31 |
| March 2023 | $84.46 | $95.58 |
| February 2023 | $89.68 | $101.48 |
| January 2023 | $90.45 | $102.36 |
| December 2022 | $82.28 | $94.02 |
| November 2022 | $87.32 | $99.78 |
| October 2022 | $80.92 | $92.47 |
| September 2022 | $77.95 | $90.04 |
| August 2022 | $80.55 | $93.04 |
| July 2022 | $84.42 | $97.51 |
| June 2022 | $82.94 | $96.82 |
| May 2022 | $89.51 | $104.48 |
| April 2022 | $86.55 | $101.03 |
| March 2022 | $93.64 | $110.27 |
| February 2022 | $93.77 | $110.42 |
| January 2022 | $96.85 | $114.04 |
| December 2021 | $89.38 | $106.14 |
| November 2021 | $83.40 | $99.03 |
| October 2021 | $87.59 | $104.01 |
| September 2021 | $83.10 | $99.48 |
| August 2021 | $85.84 | $102.76 |
| July 2021 | $84.48 | $101.14 |
| June 2021 | $83.87 | $101.31 |
| May 2021 | $86.09 | $103.99 |
| April 2021 | $78.98 | $95.40 |
| March 2021 | $75.62 | $92.21 |
| February 2021 | $69.78 | $85.09 |
| January 2021 | $66.32 | $80.87 |
| December 2020 | $66.62 | $82.06 |
| November 2020 | $66.56 | $81.98 |
| October 2020 | $56.82 | $69.99 |
| September 2020 | $56.31 | $70.14 |
| August 2020 | $61.11 | $76.12 |
| July 2020 | $55.47 | $69.09 |
| June 2020 | $53.83 | $67.80 |
| May 2020 | $51.49 | $64.85 |
| April 2020 | $48.90 | $61.59 |
| March 2020 | $48.24 | $61.55 |
| February 2020 | $58.36 | $74.47 |
| January 2020 | $61.88 | $78.96 |
| December 2019 | $61.47 | $79.20 |
| November 2019 | $63.44 | $81.75 |
| October 2019 | $62.60 | $80.66 |
| September 2019 | $62.37 | $81.16 |
| August 2019 | $57.45 | $74.76 |
| July 2019 | $60.64 | $78.91 |
| June 2019 | $60.43 | $79.40 |
| May 2019 | $57.19 | $75.15 |
| April 2019 | $60.65 | $79.69 |
| March 2019 | $56.96 | $75.55 |
| February 2019 | $58.94 | $78.18 |
| January 2019 | $57.43 | $76.18 |
| December 2018 | $51.15 | $68.52 |
| November 2018 | $54.69 | $73.26 |
| October 2018 | $54.37 | $72.84 |
| September 2018 | $59.26 | $80.19 |
| August 2018 | $58.77 | $79.52 |
| July 2018 | $57.62 | $77.97 |
| June 2018 | $55.14 | $75.30 |
| May 2018 | $55.35 | $75.59 |
| April 2018 | $55.68 | $76.05 |
| March 2018 | $56.05 | $77.29 |
| February 2018 | $57.21 | $78.89 |
| January 2018 | $62.12 | $85.67 |
| December 2017 | $58.70 | $81.65 |
| November 2017 | $56.30 | $78.30 |
| October 2017 | $56.19 | $78.15 |
| September 2017 | $55.12 | $77.35 |
| August 2017 | $52.78 | $74.06 |
| July 2017 | $53.13 | $74.56 |
| June 2017 | $51.20 | $72.52 |
| May 2017 | $48.79 | $69.10 |
| April 2017 | $48.35 | $68.48 |
| March 2017 | $51.01 | $72.91 |
| February 2017 | $50.84 | $72.67 |
| January 2017 | $50.28 | $71.87 |
| December 2016 | $46.95 | $67.71 |
| November 2016 | $44.95 | $64.82 |
| October 2016 | $43.33 | $62.48 |
| September 2016 | $42.54 | $61.96 |
| August 2016 | $42.66 | $62.12 |
| July 2016 | $41.86 | $60.96 |
| June 2016 | $40.17 | $59.09 |
| May 2016 | $40.93 | $60.21 |
| April 2016 | $42.23 | $62.12 |
| March 2016 | $38.73 | $57.56 |
| February 2016 | $34.29 | $50.97 |
| January 2016 | $34.48 | $51.24 |
| December 2015 | $35.62 | $53.58 |
| November 2015 | $37.79 | $56.85 |
| October 2015 | $37.78 | $56.83 |
| September 2015 | $36.34 | $55.25 |
| August 2015 | $36.54 | $55.56 |
| July 2015 | $38.38 | $58.35 |
| June 2015 | $39.81 | $61.15 |
| May 2015 | $41.43 | $63.63 |
| April 2015 | $43.28 | $66.48 |
| March 2015 | $38.93 | $60.36 |
| February 2015 | $40.38 | $62.62 |
| January 2015 | $36.50 | $56.59 |
| December 2014 | $44.11 | $69.07 |
| November 2014 | $46.72 | $73.15 |
| October 2014 | $45.45 | $71.17 |
| September 2014 | $45.20 | $71.45 |
| August 2014 | $46.98 | $74.27 |
| July 2014 | $46.69 | $73.81 |
| June 2014 | $44.78 | $71.43 |
| May 2014 | $43.15 | $68.82 |
| April 2014 | $41.88 | $66.80 |
| March 2014 | $40.98 | $65.99 |
| February 2014 | $40.39 | $65.04 |
| January 2014 | $38.42 | $61.88 |
| December 2013 | $41.36 | $67.23 |
| November 2013 | $40.93 | $66.52 |
| October 2013 | $41.33 | $67.18 |
| September 2013 | $39.13 | $64.21 |
| August 2013 | $37.63 | $61.75 |
| July 2013 | $37.97 | $62.31 |
| June 2013 | $35.19 | $58.31 |
| May 2013 | $35.85 | $59.41 |
| April 2013 | $36.45 | $60.40 |
| March 2013 | $36.01 | $60.30 |
| February 2013 | $37.10 | $62.11 |
| January 2013 | $37.23 | $62.33 |
| December 2012 | $35.66 | $60.30 |
| November 2012 | $34.82 | $58.88 |
| October 2012 | $33.73 | $57.03 |
| September 2012 | $33.61 | $57.41 |
| August 2012 | $32.79 | $56.01 |
| July 2012 | $29.93 | $51.13 |
| June 2012 | $29.64 | $51.22 |
| May 2012 | $28.79 | $49.75 |
| April 2012 | $33.46 | $57.81 |
| March 2012 | $33.26 | $58.05 |
| February 2012 | $32.22 | $56.22 |
| January 2012 | $30.01 | $52.37 |
| December 2011 | $28.91 | $50.96 |
| November 2011 | $26.09 | $45.99 |
| October 2011 | $27.76 | $48.92 |
| September 2011 | $25.65 | $45.72 |
| August 2011 | $28.67 | $51.10 |
| July 2011 | $30.14 | $53.73 |
| June 2011 | $31.68 | $57.03 |
| May 2011 | $32.54 | $58.58 |
| April 2011 | $34.97 | $62.96 |
| March 2011 | $34.13 | $61.97 |
| February 2011 | $32.26 | $58.57 |
| January 2011 | $29.58 | $53.70 |
| December 2010 | $28.57 | $52.36 |
| November 2010 | $29.24 | $53.59 |
| October 2010 | $29.13 | $53.38 |
| September 2010 | $28.19 | $52.13 |
| August 2010 | $25.85 | $47.81 |
| July 2010 | $28.27 | $52.27 |
| June 2010 | $25.60 | $47.79 |
| May 2010 | $28.19 | $52.63 |
| April 2010 | $32.42 | $60.52 |
| March 2010 | $31 | $58.35 |
| February 2010 | $28.71 | $54.05 |
| January 2010 | $26.06 | $49.06 |
| December 2009 | $28.19 | $53.55 |
| November 2009 | $28.52 | $54.19 |
| October 2009 | $26.53 | $50.40 |
| September 2009 | $27.95 | $53.57 |
| August 2009 | $26.86 | $51.47 |
| July 2009 | $24.77 | $47.47 |
| June 2009 | $21.10 | $40.85 |
| May 2009 | $20.77 | $40.22 |
| April 2009 | $18.25 | $35.34 |
| March 2009 | $14.74 | $28.92 |
| February 2009 | $12.37 | $24.27 |
| January 2009 | $12.52 | $24.58 |
| December 2008 | $14.88 | $29.66 |
| November 2008 | $16.32 | $32.54 |
| October 2008 | $19.43 | $38.73 |
| September 2008 | $23.83 | $48.02 |
| August 2008 | $22.67 | $45.68 |
| July 2008 | $22.86 | $46.07 |
| June 2008 | $21.92 | $44.67 |
| May 2008 | $25.13 | $51.21 |
| April 2008 | $23.47 | $47.83 |
| March 2008 | $22.58 | $46.50 |
| February 2008 | $24.33 | $50.10 |
| January 2008 | $24.47 | $50.38 |
| December 2007 | $24.52 | $51.04 |
| November 2007 | $25.63 | $53.34 |
| October 2007 | $28.42 | $59.16 |
| September 2007 | $26.42 | $55.52 |
| August 2007 | $24.50 | $51.47 |
| July 2007 | $24.29 | $51.04 |
| June 2007 | $25.06 | $53.07 |
| May 2007 | $25.77 | $54.57 |
| April 2007 | $24.58 | $52.06 |
| March 2007 | $23.37 | $49.90 |
| February 2007 | $21.75 | $46.43 |
| January 2007 | $21.68 | $46.28 |
| December 2006 | $22.15 | $47.65 |
| November 2006 | $21.70 | $46.69 |
| October 2006 | $20.64 | $44.39 |
| September 2006 | $20.50 | $44.46 |
| August 2006 | $20.48 | $44.42 |
| July 2006 | $18.80 | $40.77 |
| June 2006 | $18.62 | $40.70 |
| May 2006 | $18.81 | $41.12 |
| April 2006 | $19.61 | $42.87 |
| March 2006 | $19.14 | $84.32 |
| February 2006 | $18.94 | $83.42 |
| January 2006 | $17.75 | $78.20 |
| December 2005 | $17.58 | $77.98 |
| November 2005 | $17.25 | $76.53 |
| October 2005 | $15.94 | $70.71 |
| September 2005 | $16.33 | $73 |
| August 2005 | $15.23 | $68.10 |
| July 2005 | $14.16 | $63.32 |
| June 2005 | $13.75 | $61.96 |
| May 2005 | $13.31 | $59.97 |
| April 2005 | $13.22 | $59.57 |
| March 2005 | $13.41 | $60.88 |
| February 2005 | $12.92 | $58.64 |
| January 2005 | $11.18 | $50.77 |
| December 2004 | $11.67 | $53.44 |
| November 2004 | $11.49 | $52.63 |
| October 2004 | $11.36 | $52.02 |
| September 2004 | $10.24 | $47.28 |
| August 2004 | $9.81 | $45.29 |
| July 2004 | $10.03 | $46.31 |
| June 2004 | $9.52 | $44.33 |
| May 2004 | $9.30 | $43.35 |
| April 2004 | $9.53 | $44.40 |
| March 2004 | $10.16 | $47.70 |
| February 2004 | $10.12 | $47.55 |
| January 2004 | $10.12 | $47.52 |
| December 2003 | $10.08 | $47.68 |
| November 2003 | $10.12 | $47.88 |
| October 2003 | $10.19 | $48.18 |
| September 2003 | $9.21 | $43.89 |
| August 2003 | $9.03 | $43.03 |
| July 2003 | $8.81 | $41.98 |
| June 2003 | $8.87 | $42.56 |
| May 2003 | $8.95 | $42.95 |
| April 2003 | $8.70 | $41.75 |
| March 2003 | $8.01 | $38.69 |
| February 2003 | $8.13 | $39.30 |
| January 2003 | $7.55 | $36.50 |
| December 2002 | $7.55 | $36.74 |
| November 2002 | $7.74 | $37.70 |
| October 2002 | $7.25 | $35.27 |
| September 2002 | $6.75 | $33.10 |
| August 2002 | $7.33 | $35.93 |
| July 2002 | $6.84 | $33.50 |
| June 2002 | $7.05 | $34.80 |
| May 2002 | $7.76 | $38.31 |
| April 2002 | $7.08 | $34.98 |
| March 2002 | $6.71 | $33.35 |
| February 2002 | $6.37 | $31.68 |
| January 2002 | $6.33 | $31.47 |
| December 2001 | $6.50 | $32.57 |
| November 2001 | $6.24 | $31.27 |
| October 2001 | $5.89 | $29.50 |
| September 2001 | $6.04 | $30.50 |
| August 2001 | $6.36 | $32.08 |
| July 2001 | $6.58 | $33.22 |
| June 2001 | $6.27 | $31.85 |
| May 2001 | $6.25 | $31.75 |
| April 2001 | $5.61 | $28.50 |
| March 2001 | $5.87 | $30.04 |
| February 2001 | $5.96 | $30.54 |
| January 2001 | $6.27 | $32.12 |
| December 2000 | $6.57 | $33.88 |
| November 2000 | $5.80 | $29.88 |
| October 2000 | $6.14 | $31.62 |
| September 2000 | $5.73 | $59.50 |
| August 2000 | $5.63 | $58.50 |
| July 2000 | $5.16 | $53.62 |
| June 2000 | $4.94 | $51.69 |
| May 2000 | $5.01 | $52.44 |
| April 2000 | $4.49 | $47 |
| March 2000 | $4.56 | $48.06 |
| February 2000 | $4.04 | $42.62 |
| January 2000 | $3.93 | $41.44 |
| December 1999 | $4.15 | $44.12 |
| November 1999 | $4.24 | $45.06 |
| October 1999 | $4.06 | $43.19 |
| September 1999 | $3.88 | $41.62 |
| August 1999 | $4.01 | $43 |
| July 1999 | $4.06 | $43.50 |
| June 1999 | $4.11 | $44.38 |
| May 1999 | $4.23 | $45.69 |
| April 1999 | $4.55 | $49.12 |
| March 1999 | $4.34 | $47.19 |
| February 1999 | $4.47 | $48.50 |
| January 1999 | $4.75 | $51.56 |
| December 1998 | $4.58 | $50 |
| November 1998 | $4.54 | $49.56 |
| October 1998 | $4.21 | $46 |
| September 1998 | $3.66 | $40.31 |
| August 1998 | $3.42 | $37.62 |
| July 1998 | $4.94 | $54.31 |
| June 1998 | $5.46 | $60.38 |
| May 1998 | $5.54 | $61.25 |
| April 1998 | $5.41 | $59.81 |
| March 1998 | $5.32 | $59.12 |
| February 1998 | $5.26 | $58.44 |
| January 1998 | $4.70 | $52.25 |
| December 1997 | $4.74 | $53 |
| November 1997 | $4.79 | $53.50 |
| October 1997 | $4.80 | $53.69 |
| September 1997 | $4.38 | $49.19 |
| August 1997 | $4.18 | $47 |
| July 1997 | $4.28 | $48.06 |
| June 1997 | $4.02 | $45.38 |
| May 1997 | $3.86 | $43.62 |
| April 1997 | $3.53 | $39.88 |
| March 1997 | $3.43 | $39 |
| February 1997 | $3.55 | $40.38 |
| January 1997 | $3.26 | $37.12 |
| December 1996 | $3.05 | $35 |
| November 1996 | $3.24 | $37.12 |
| October 1996 | $2.88 | $33 |
| September 1996 | $2.47 | $28.50 |
| August 1996 | $2.18 | $25.12 |
| July 1996 | $2.11 | $24.38 |
| June 1996 | $2.07 | $24.12 |
| May 1996 | $2.06 | $24 |
| April 1996 | $2.05 | $23.88 |
| March 1996 | $1.99 | $23.50 |
| February 1996 | $1.95 | $23 |
| January 1996 | $2.05 | $24.12 |
| December 1995 | $1.93 | $23 |
| November 1995 | $1.93 | $23 |
| October 1995 | $1.89 | $22.50 |
RY
List: Contenders
Price: $197.80
52 week price:
Dividend Yield: 2.42%
5-year range yield:
Forward Dividend Yield: 2.51%
Payout Ratio: 50.35%
Payout Ratio Range:
Dividend Per Share: 4.94 USD
Earnings Per Share: 11.35 USD
P/E Ratio: 17.93
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Canada
Volume: 476500
Market Capitalization: 271.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 4.16%
DGR5: 6.33%
DGR10: 6.94%
DGR20: 8.59%