Royal Bank of Canada - Price History
Monthly price history for RY (Royal Bank of Canada)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2021 | 99.32 USD | 99.32 USD |
| October 2021 | 104.01 USD | 104.01 USD |
| September 2021 | 98.67 USD | 99.48 USD |
| August 2021 | 101.93 USD | 102.76 USD |
| July 2021 | 100.32 USD | 101.14 USD |
| June 2021 | 99.63 USD | 101.31 USD |
| May 2021 | 102.26 USD | 103.99 USD |
| April 2021 | 93.81 USD | 95.40 USD |
| March 2021 | 89.84 USD | 92.21 USD |
| February 2021 | 82.90 USD | 85.09 USD |
| January 2021 | 78.79 USD | 80.87 USD |
| December 2020 | 79.14 USD | 82.06 USD |
| November 2020 | 79.07 USD | 81.98 USD |
| October 2020 | 67.50 USD | 69.99 USD |
| September 2020 | 66.90 USD | 70.14 USD |
| August 2020 | 72.60 USD | 76.12 USD |
| July 2020 | 65.90 USD | 69.09 USD |
| June 2020 | 63.93 USD | 67.80 USD |
| May 2020 | 61.15 USD | 64.85 USD |
| April 2020 | 58.07 USD | 61.59 USD |
| March 2020 | 57.29 USD | 61.55 USD |
| February 2020 | 69.32 USD | 74.47 USD |
| January 2020 | 73.50 USD | 78.96 USD |
| December 2019 | 73.00 USD | 79.20 USD |
| November 2019 | 75.35 USD | 81.75 USD |
| October 2019 | 74.34 USD | 80.66 USD |
| September 2019 | 74.07 USD | 81.16 USD |
| August 2019 | 68.23 USD | 74.76 USD |
| July 2019 | 72.02 USD | 78.91 USD |
| June 2019 | 71.77 USD | 79.40 USD |
| May 2019 | 67.92 USD | 75.15 USD |
| April 2019 | 72.03 USD | 79.69 USD |
| March 2019 | 67.64 USD | 75.55 USD |
| February 2019 | 69.99 USD | 78.18 USD |
| January 2019 | 68.20 USD | 76.18 USD |
| December 2018 | 61.35 USD | 68.52 USD |
| November 2018 | 65.59 USD | 73.26 USD |
| October 2018 | 65.21 USD | 72.84 USD |
| September 2018 | 71.08 USD | 80.19 USD |
| August 2018 | 70.48 USD | 79.52 USD |
| July 2018 | 69.11 USD | 77.97 USD |
| June 2018 | 66.13 USD | 75.30 USD |
| May 2018 | 66.39 USD | 75.59 USD |
| April 2018 | 66.79 USD | 76.05 USD |
| March 2018 | 67.23 USD | 77.29 USD |
| February 2018 | 68.62 USD | 78.89 USD |
| January 2018 | 74.52 USD | 85.67 USD |
| December 2017 | 70.42 USD | 81.65 USD |
| November 2017 | 67.53 USD | 78.30 USD |
| October 2017 | 67.40 USD | 78.15 USD |
| September 2017 | 66.71 USD | 77.35 USD |
| August 2017 | 63.87 USD | 74.06 USD |
| July 2017 | 64.30 USD | 74.56 USD |
| June 2017 | 61.97 USD | 72.52 USD |
| May 2017 | 59.05 USD | 69.10 USD |
| April 2017 | 58.52 USD | 68.48 USD |
| March 2017 | 61.74 USD | 72.91 USD |
| February 2017 | 61.53 USD | 72.67 USD |
| January 2017 | 60.86 USD | 71.87 USD |
| December 2016 | 56.83 USD | 67.71 USD |
| November 2016 | 54.40 USD | 64.82 USD |
| October 2016 | 52.44 USD | 62.48 USD |
| September 2016 | 51.49 USD | 61.96 USD |
| August 2016 | 51.62 USD | 62.12 USD |
| July 2016 | 50.66 USD | 60.96 USD |
| June 2016 | 48.61 USD | 59.09 USD |
| May 2016 | 49.53 USD | 60.21 USD |
| April 2016 | 51.10 USD | 62.12 USD |
| March 2016 | 46.86 USD | 57.56 USD |
| February 2016 | 41.50 USD | 50.97 USD |
| January 2016 | 41.72 USD | 51.24 USD |
| December 2015 | 43.11 USD | 53.58 USD |
| November 2015 | 45.74 USD | 56.85 USD |
| October 2015 | 45.72 USD | 56.83 USD |
| September 2015 | 43.98 USD | 55.25 USD |
| August 2015 | 44.23 USD | 55.56 USD |
| July 2015 | 46.45 USD | 58.35 USD |
| June 2015 | 48.19 USD | 61.15 USD |
| May 2015 | 50.14 USD | 63.63 USD |
| April 2015 | 52.39 USD | 66.48 USD |
| March 2015 | 47.11 USD | 60.36 USD |
| February 2015 | 48.88 USD | 62.62 USD |
| January 2015 | 44.17 USD | 56.59 USD |
| December 2014 | 53.38 USD | 69.07 USD |
| November 2014 | 56.54 USD | 73.15 USD |
| October 2014 | 55.01 USD | 71.17 USD |
| September 2014 | 54.70 USD | 71.45 USD |
| August 2014 | 56.86 USD | 74.27 USD |
| July 2014 | 56.51 USD | 73.81 USD |
| June 2014 | 54.20 USD | 71.43 USD |
| May 2014 | 52.22 USD | 68.82 USD |
| April 2014 | 50.69 USD | 66.80 USD |
| March 2014 | 49.59 USD | 65.99 USD |
| February 2014 | 48.88 USD | 65.04 USD |
| January 2014 | 46.50 USD | 61.88 USD |
| December 2013 | 50.06 USD | 67.23 USD |
| November 2013 | 49.53 USD | 66.52 USD |
| October 2013 | 50.02 USD | 67.18 USD |
| September 2013 | 47.35 USD | 64.21 USD |
| August 2013 | 45.54 USD | 61.75 USD |
| July 2013 | 45.95 USD | 62.31 USD |
| June 2013 | 42.59 USD | 58.31 USD |
| May 2013 | 43.39 USD | 59.41 USD |
| April 2013 | 44.11 USD | 60.40 USD |
| March 2013 | 43.58 USD | 60.30 USD |
| February 2013 | 44.89 USD | 62.11 USD |
| January 2013 | 45.05 USD | 62.33 USD |
| December 2012 | 43.16 USD | 60.30 USD |
| November 2012 | 42.14 USD | 58.88 USD |
| October 2012 | 40.82 USD | 57.03 USD |
| September 2012 | 40.67 USD | 57.41 USD |
| August 2012 | 39.68 USD | 56.01 USD |
| July 2012 | 36.22 USD | 51.13 USD |
| June 2012 | 35.89 USD | 51.22 USD |
| May 2012 | 34.86 USD | 49.75 USD |
| April 2012 | 40.50 USD | 57.81 USD |
| March 2012 | 40.26 USD | 58.05 USD |
| February 2012 | 39.00 USD | 56.22 USD |
| January 2012 | 36.32 USD | 52.37 USD |
| December 2011 | 35.00 USD | 50.96 USD |
| November 2011 | 31.59 USD | 45.99 USD |
| October 2011 | 33.60 USD | 48.92 USD |
| September 2011 | 31.05 USD | 45.72 USD |
| August 2011 | 34.70 USD | 51.10 USD |
| July 2011 | 36.49 USD | 53.73 USD |
| June 2011 | 38.34 USD | 57.03 USD |
| May 2011 | 39.39 USD | 58.58 USD |
| April 2011 | 42.33 USD | 62.96 USD |
| March 2011 | 41.32 USD | 61.97 USD |
| February 2011 | 39.06 USD | 58.57 USD |
| January 2011 | 35.81 USD | 53.70 USD |
| December 2010 | 34.59 USD | 52.36 USD |
| November 2010 | 35.41 USD | 53.59 USD |
| October 2010 | 35.27 USD | 53.38 USD |
| September 2010 | 34.14 USD | 52.13 USD |
| August 2010 | 31.31 USD | 47.81 USD |
| July 2010 | 34.23 USD | 52.27 USD |
| June 2010 | 30.99 USD | 47.79 USD |
| May 2010 | 34.13 USD | 52.63 USD |
| April 2010 | 39.25 USD | 60.52 USD |
| March 2010 | 37.54 USD | 58.35 USD |
| February 2010 | 34.77 USD | 54.05 USD |
| January 2010 | 31.56 USD | 49.06 USD |
| December 2009 | 34.14 USD | 53.55 USD |
| November 2009 | 34.54 USD | 54.19 USD |
| October 2009 | 32.13 USD | 50.40 USD |
| September 2009 | 33.85 USD | 53.57 USD |
| August 2009 | 32.52 USD | 51.47 USD |
| July 2009 | 29.99 USD | 47.47 USD |
| June 2009 | 25.55 USD | 40.85 USD |
| May 2009 | 25.16 USD | 40.22 USD |
| April 2009 | 22.11 USD | 35.34 USD |
| March 2009 | 17.87 USD | 28.92 USD |
| February 2009 | 15.00 USD | 24.27 USD |
| January 2009 | 15.19 USD | 24.58 USD |
| December 2008 | 18.05 USD | 29.66 USD |
| November 2008 | 19.80 USD | 32.54 USD |
| October 2008 | 23.57 USD | 38.73 USD |
| September 2008 | 28.91 USD | 48.02 USD |
| August 2008 | 27.50 USD | 45.68 USD |
| July 2008 | 27.73 USD | 46.07 USD |
| June 2008 | 26.59 USD | 44.67 USD |
| May 2008 | 30.48 USD | 51.21 USD |
| April 2008 | 28.47 USD | 47.83 USD |
| March 2008 | 27.40 USD | 46.50 USD |
| February 2008 | 29.52 USD | 50.10 USD |
| January 2008 | 29.68 USD | 50.38 USD |
| December 2007 | 29.75 USD | 51.04 USD |
| November 2007 | 31.09 USD | 53.34 USD |
| October 2007 | 34.49 USD | 59.16 USD |
| September 2007 | 32.06 USD | 55.52 USD |
| August 2007 | 29.72 USD | 51.47 USD |
| July 2007 | 29.47 USD | 51.04 USD |
| June 2007 | 30.40 USD | 53.07 USD |
| May 2007 | 31.26 USD | 54.57 USD |
| April 2007 | 29.82 USD | 52.06 USD |
| March 2007 | 28.37 USD | 49.90 USD |
| February 2007 | 26.39 USD | 46.43 USD |
| January 2007 | 26.31 USD | 46.28 USD |
| December 2006 | 26.89 USD | 47.65 USD |
| November 2006 | 26.35 USD | 46.69 USD |
| October 2006 | 25.05 USD | 44.39 USD |
| September 2006 | 24.89 USD | 44.46 USD |
| August 2006 | 24.86 USD | 44.42 USD |
| July 2006 | 22.82 USD | 40.77 USD |
| June 2006 | 22.61 USD | 40.70 USD |
| May 2006 | 22.84 USD | 41.12 USD |
| April 2006 | 23.81 USD | 42.87 USD |
| March 2006 | 23.24 USD | 42.16 USD |
| February 2006 | 22.99 USD | 41.71 USD |
| January 2006 | 21.55 USD | 39.10 USD |
| December 2005 | 21.34 USD | 38.99 USD |
| November 2005 | 20.94 USD | 38.26 USD |
| October 2005 | 19.35 USD | 35.35 USD |
| September 2005 | 19.82 USD | 36.50 USD |
| August 2005 | 18.49 USD | 34.05 USD |
| July 2005 | 17.20 USD | 31.66 USD |
| June 2005 | 16.67 USD | 30.98 USD |
| May 2005 | 16.13 USD | 29.99 USD |
| April 2005 | 16.03 USD | 29.78 USD |
| March 2005 | 16.23 USD | 30.44 USD |
| February 2005 | 15.63 USD | 29.32 USD |
| January 2005 | 13.53 USD | 25.39 USD |
| December 2004 | 14.09 USD | 26.72 USD |
| November 2004 | 13.88 USD | 26.32 USD |
| October 2004 | 13.72 USD | 26.01 USD |
| September 2004 | 12.34 USD | 23.64 USD |
| August 2004 | 11.82 USD | 22.65 USD |
| July 2004 | 12.09 USD | 23.16 USD |
| June 2004 | 11.44 USD | 22.17 USD |
| May 2004 | 11.19 USD | 21.67 USD |
| April 2004 | 11.46 USD | 22.20 USD |
| March 2004 | 12.18 USD | 23.85 USD |
| February 2004 | 12.14 USD | 23.77 USD |
| January 2004 | 12.13 USD | 23.76 USD |
| December 2003 | 12.05 USD | 23.84 USD |
| November 2003 | 12.11 USD | 23.94 USD |
| October 2003 | 12.18 USD | 24.09 USD |
| September 2003 | 10.99 USD | 21.94 USD |
| August 2003 | 10.78 USD | 21.51 USD |
| July 2003 | 10.52 USD | 20.99 USD |
| June 2003 | 10.55 USD | 21.28 USD |
| May 2003 | 10.65 USD | 21.48 USD |
| April 2003 | 10.35 USD | 20.88 USD |
| March 2003 | 9.49 USD | 19.34 USD |
| February 2003 | 9.64 USD | 19.65 USD |
| January 2003 | 8.95 USD | 18.25 USD |
| December 2002 | 8.92 USD | 18.37 USD |
| November 2002 | 9.15 USD | 18.85 USD |
| October 2002 | 8.56 USD | 17.64 USD |
| September 2002 | 7.95 USD | 16.55 USD |
| August 2002 | 8.62 USD | 17.97 USD |
| July 2002 | 8.04 USD | 16.75 USD |
| June 2002 | 8.25 USD | 17.40 USD |
| May 2002 | 9.09 USD | 19.16 USD |
| April 2002 | 8.30 USD | 17.49 USD |
| March 2002 | 7.83 USD | 16.67 USD |
| February 2002 | 7.44 USD | 15.84 USD |
| January 2002 | 7.39 USD | 15.73 USD |
| December 2001 | 7.56 USD | 16.28 USD |
| November 2001 | 7.25 USD | 15.64 USD |
| October 2001 | 6.84 USD | 14.75 USD |
| September 2001 | 6.99 USD | 15.25 USD |
| August 2001 | 7.35 USD | 16.04 USD |
| July 2001 | 7.61 USD | 16.61 USD |
| June 2001 | 7.22 USD | 15.93 USD |
| May 2001 | 7.20 USD | 15.88 USD |
| April 2001 | 6.46 USD | 14.25 USD |
| March 2001 | 6.73 USD | 15.02 USD |
| February 2001 | 6.84 USD | 15.27 USD |
| January 2001 | 7.20 USD | 16.06 USD |
| December 2000 | 7.52 USD | 16.94 USD |
| November 2000 | 6.63 USD | 14.94 USD |
| October 2000 | 7.02 USD | 15.81 USD |
| September 2000 | 6.53 USD | 14.88 USD |
| August 2000 | 6.42 USD | 14.63 USD |
| July 2000 | 5.88 USD | 13.41 USD |
| June 2000 | 5.61 USD | 12.92 USD |
| May 2000 | 5.69 USD | 13.11 USD |
| April 2000 | 5.10 USD | 11.75 USD |
| March 2000 | 5.16 USD | 12.02 USD |
| February 2000 | 4.57 USD | 10.66 USD |
| January 2000 | 4.45 USD | 10.36 USD |
| December 1999 | 4.67 USD | 11.03 USD |
| November 1999 | 4.77 USD | 11.27 USD |
| October 1999 | 4.57 USD | 10.80 USD |
| September 1999 | 4.36 USD | 10.41 USD |
| August 1999 | 4.50 USD | 10.75 USD |
| July 1999 | 4.55 USD | 10.88 USD |
| June 1999 | 4.60 USD | 11.09 USD |
| May 1999 | 4.73 USD | 11.42 USD |
| April 1999 | 5.09 USD | 12.28 USD |
| March 1999 | 4.84 USD | 11.80 USD |
| February 1999 | 4.98 USD | 12.13 USD |
| January 1999 | 5.29 USD | 12.89 USD |
| December 1998 | 5.09 USD | 12.50 USD |
| November 1998 | 5.04 USD | 12.39 USD |
| October 1998 | 4.68 USD | 11.50 USD |
| September 1998 | 4.06 USD | 10.08 USD |
| August 1998 | 3.79 USD | 9.41 USD |
| July 1998 | 5.46 USD | 13.58 USD |
| June 1998 | 6.03 USD | 15.09 USD |
| May 1998 | 6.11 USD | 15.31 USD |
| April 1998 | 5.97 USD | 14.95 USD |
| March 1998 | 5.86 USD | 14.78 USD |
| February 1998 | 5.79 USD | 14.61 USD |
| January 1998 | 5.18 USD | 13.06 USD |
| December 1997 | 5.21 USD | 13.25 USD |
| November 1997 | 5.26 USD | 13.38 USD |
| October 1997 | 5.28 USD | 13.42 USD |
| September 1997 | 4.80 USD | 12.30 USD |
| August 1997 | 4.59 USD | 11.75 USD |
| July 1997 | 4.69 USD | 12.02 USD |
| June 1997 | 4.39 USD | 11.34 USD |
| May 1997 | 4.23 USD | 10.91 USD |
| April 1997 | 3.86 USD | 9.97 USD |
| March 1997 | 3.74 USD | 9.75 USD |
| February 1997 | 3.87 USD | 10.09 USD |
| January 1997 | 3.56 USD | 9.28 USD |
| December 1996 | 3.32 USD | 8.75 USD |
| November 1996 | 3.53 USD | 9.28 USD |
| October 1996 | 3.13 USD | 8.25 USD |
| September 1996 | 2.68 USD | 7.13 USD |
| August 1996 | 2.36 USD | 6.28 USD |
| July 1996 | 2.29 USD | 6.09 USD |
| June 1996 | 2.24 USD | 6.03 USD |
| May 1996 | 2.22 USD | 6.00 USD |
| April 1996 | 2.21 USD | 5.97 USD |
| March 1996 | 2.18 USD | 5.88 USD |
| February 1996 | 2.13 USD | 5.75 USD |
| January 1996 | 2.24 USD | 6.03 USD |
| December 1995 | 2.13 USD | 5.75 USD |
| November 1995 | 2.13 USD | 5.75 USD |
| October 1995 | 2.09 USD | 5.63 USD |
RY
Price: 99.32USD
52 week range price:
Dividend Yield: 4.02%
5-year range yield:
Forward Dividend Yield: 4.16%
Payout Ratio: 40.86%
Payout Ratio Range:
Dividend Per Share: 4.32 USD
Earnings Per Share: 6.94 USD
P/E Ratio: 13.07
Exchange: NYQ
Sector: Financial Services
Industry: Banks—Diversified
Volume: 157728
Ebitda: -Market Capitalization: 148.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 5.30%
DGR5: 6.85%
DGR10: 5.85%
DGR20: 9.64%