Royal Bank of Canada - Price History
Monthly price history for RY (Royal Bank of Canada)
| Date | Adjusted price | Real 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:
Dividend Yield: 4.46%
5-year range yield:
Forward Dividend Yield: 4.40%
Payout Ratio: 46.51%
Payout Ratio Range:
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%