Royal Bank of Canada - Price History

Monthly price history for RY (Royal Bank of Canada)

DateAdjusted priceReal 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:
78.78
108.09

Dividend Yield: 4.02%

5-year range yield:
3.27%
5.30%

Forward Dividend Yield: 4.16%

Payout Ratio: 40.86%

Payout Ratio Range:
40.86%
79.70%

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%

Links: