Royal Bank Of Canada - Price History
Monthly price history for RY (Royal Bank Of Canada)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $99.61 | $99.61 |
| March 2024 | $100.88 | $100.88 |
| February 2024 | $97.08 | $97.08 |
| January 2024 | $97.61 | $97.61 |
| December 2023 | $100.09 | $101.13 |
| November 2023 | $89.47 | $90.40 |
| October 2023 | $79.06 | $79.88 |
| September 2023 | $85.47 | $87.44 |
| August 2023 | $88.07 | $90.10 |
| July 2023 | $96.89 | $99.13 |
| June 2023 | $92.40 | $95.51 |
| May 2023 | $86.57 | $89.48 |
| April 2023 | $96.08 | $99.31 |
| March 2023 | $91.57 | $95.58 |
| February 2023 | $97.22 | $101.48 |
| January 2023 | $98.06 | $102.36 |
| December 2022 | $89.20 | $94.02 |
| November 2022 | $94.66 | $99.78 |
| October 2022 | $87.72 | $92.47 |
| September 2022 | $84.50 | $90.04 |
| August 2022 | $87.32 | $93.04 |
| July 2022 | $91.52 | $97.51 |
| June 2022 | $89.92 | $96.82 |
| May 2022 | $97.04 | $104.48 |
| April 2022 | $93.83 | $101.03 |
| March 2022 | $101.52 | $110.27 |
| February 2022 | $101.66 | $110.42 |
| January 2022 | $104.99 | $114.04 |
| December 2021 | $96.90 | $106.14 |
| November 2021 | $90.41 | $99.03 |
| October 2021 | $94.96 | $104.01 |
| September 2021 | $90.08 | $99.48 |
| August 2021 | $93.06 | $102.76 |
| July 2021 | $91.59 | $101.14 |
| June 2021 | $90.92 | $101.31 |
| May 2021 | $93.33 | $103.99 |
| April 2021 | $85.62 | $95.40 |
| March 2021 | $81.98 | $92.21 |
| February 2021 | $75.65 | $85.09 |
| January 2021 | $71.90 | $80.87 |
| December 2020 | $72.22 | $82.06 |
| November 2020 | $72.16 | $81.98 |
| October 2020 | $61.60 | $69.99 |
| September 2020 | $61.05 | $70.14 |
| August 2020 | $66.25 | $76.12 |
| July 2020 | $60.14 | $69.09 |
| June 2020 | $58.36 | $67.80 |
| May 2020 | $55.82 | $64.85 |
| April 2020 | $53.01 | $61.59 |
| March 2020 | $52.30 | $61.55 |
| February 2020 | $63.27 | $74.47 |
| January 2020 | $67.09 | $78.96 |
| December 2019 | $66.63 | $79.20 |
| November 2019 | $68.78 | $81.75 |
| October 2019 | $67.86 | $80.66 |
| September 2019 | $67.61 | $81.16 |
| August 2019 | $62.28 | $74.76 |
| July 2019 | $65.74 | $78.91 |
| June 2019 | $65.51 | $79.40 |
| May 2019 | $62 | $75.15 |
| April 2019 | $65.75 | $79.69 |
| March 2019 | $61.74 | $75.55 |
| February 2019 | $63.89 | $78.18 |
| January 2019 | $62.26 | $76.18 |
| December 2018 | $55.45 | $68.52 |
| November 2018 | $59.28 | $73.26 |
| October 2018 | $58.94 | $72.84 |
| September 2018 | $64.24 | $80.19 |
| August 2018 | $63.70 | $79.52 |
| July 2018 | $62.46 | $77.97 |
| June 2018 | $59.77 | $75.30 |
| May 2018 | $60 | $75.59 |
| April 2018 | $60.36 | $76.05 |
| March 2018 | $60.76 | $77.29 |
| February 2018 | $62.02 | $78.89 |
| January 2018 | $67.34 | $85.67 |
| December 2017 | $63.64 | $81.65 |
| November 2017 | $61.03 | $78.30 |
| October 2017 | $60.91 | $78.15 |
| September 2017 | $59.75 | $77.35 |
| August 2017 | $57.21 | $74.06 |
| July 2017 | $57.60 | $74.56 |
| June 2017 | $55.51 | $72.52 |
| May 2017 | $52.89 | $69.10 |
| April 2017 | $52.42 | $68.48 |
| March 2017 | $55.30 | $72.91 |
| February 2017 | $55.12 | $72.67 |
| January 2017 | $54.51 | $71.87 |
| December 2016 | $50.90 | $67.71 |
| November 2016 | $48.73 | $64.82 |
| October 2016 | $46.97 | $62.48 |
| September 2016 | $46.12 | $61.96 |
| August 2016 | $46.24 | $62.12 |
| July 2016 | $45.38 | $60.96 |
| June 2016 | $43.54 | $59.09 |
| May 2016 | $44.37 | $60.21 |
| April 2016 | $45.78 | $62.12 |
| March 2016 | $41.98 | $57.56 |
| February 2016 | $37.18 | $50.97 |
| January 2016 | $37.37 | $51.24 |
| December 2015 | $38.61 | $53.58 |
| November 2015 | $40.97 | $56.85 |
| October 2015 | $40.96 | $56.83 |
| September 2015 | $39.39 | $55.25 |
| August 2015 | $39.62 | $55.56 |
| July 2015 | $41.60 | $58.35 |
| June 2015 | $43.16 | $61.15 |
| May 2015 | $44.91 | $63.63 |
| April 2015 | $46.92 | $66.48 |
| March 2015 | $42.20 | $60.36 |
| February 2015 | $43.78 | $62.62 |
| January 2015 | $39.56 | $56.59 |
| December 2014 | $47.82 | $69.07 |
| November 2014 | $50.64 | $73.15 |
| October 2014 | $49.27 | $71.17 |
| September 2014 | $49 | $71.45 |
| August 2014 | $50.93 | $74.27 |
| July 2014 | $50.62 | $73.81 |
| June 2014 | $48.55 | $71.43 |
| May 2014 | $46.78 | $68.82 |
| April 2014 | $45.40 | $66.80 |
| March 2014 | $44.42 | $65.99 |
| February 2014 | $43.78 | $65.04 |
| January 2014 | $41.65 | $61.88 |
| December 2013 | $44.84 | $67.23 |
| November 2013 | $44.37 | $66.52 |
| October 2013 | $44.81 | $67.18 |
| September 2013 | $42.42 | $64.21 |
| August 2013 | $40.79 | $61.75 |
| July 2013 | $41.16 | $62.31 |
| June 2013 | $38.15 | $58.31 |
| May 2013 | $38.87 | $59.41 |
| April 2013 | $39.52 | $60.40 |
| March 2013 | $39.04 | $60.30 |
| February 2013 | $40.21 | $62.11 |
| January 2013 | $40.36 | $62.33 |
| December 2012 | $38.66 | $60.30 |
| November 2012 | $37.75 | $58.88 |
| October 2012 | $36.57 | $57.03 |
| September 2012 | $36.43 | $57.41 |
| August 2012 | $35.54 | $56.01 |
| July 2012 | $32.45 | $51.13 |
| June 2012 | $32.14 | $51.22 |
| May 2012 | $31.21 | $49.75 |
| April 2012 | $36.27 | $57.81 |
| March 2012 | $36.06 | $58.05 |
| February 2012 | $34.92 | $56.22 |
| January 2012 | $32.53 | $52.37 |
| December 2011 | $31.34 | $50.96 |
| November 2011 | $28.29 | $45.99 |
| October 2011 | $30.09 | $48.92 |
| September 2011 | $27.80 | $45.72 |
| August 2011 | $31.08 | $51.10 |
| July 2011 | $32.68 | $53.73 |
| June 2011 | $34.34 | $57.03 |
| May 2011 | $35.27 | $58.58 |
| April 2011 | $37.91 | $62.96 |
| March 2011 | $37 | $61.97 |
| February 2011 | $34.97 | $58.57 |
| January 2011 | $32.06 | $53.70 |
| December 2010 | $30.97 | $52.36 |
| November 2010 | $31.70 | $53.59 |
| October 2010 | $31.58 | $53.38 |
| September 2010 | $30.57 | $52.13 |
| August 2010 | $28.03 | $47.81 |
| July 2010 | $30.65 | $52.27 |
| June 2010 | $27.76 | $47.79 |
| May 2010 | $30.57 | $52.63 |
| April 2010 | $35.15 | $60.52 |
| March 2010 | $33.61 | $58.35 |
| February 2010 | $31.13 | $54.05 |
| January 2010 | $28.26 | $49.06 |
| December 2009 | $30.56 | $53.55 |
| November 2009 | $30.93 | $54.19 |
| October 2009 | $28.77 | $50.40 |
| September 2009 | $30.31 | $53.57 |
| August 2009 | $29.12 | $51.47 |
| July 2009 | $26.86 | $47.47 |
| June 2009 | $22.88 | $40.85 |
| May 2009 | $22.52 | $40.22 |
| April 2009 | $19.79 | $35.34 |
| March 2009 | $15.98 | $28.92 |
| February 2009 | $13.41 | $24.27 |
| January 2009 | $13.58 | $24.58 |
| December 2008 | $16.13 | $29.66 |
| November 2008 | $17.70 | $32.54 |
| October 2008 | $21.06 | $38.73 |
| September 2008 | $25.84 | $48.02 |
| August 2008 | $24.58 | $45.68 |
| July 2008 | $24.79 | $46.07 |
| June 2008 | $23.77 | $44.67 |
| May 2008 | $27.25 | $51.21 |
| April 2008 | $25.45 | $47.83 |
| March 2008 | $24.49 | $46.50 |
| February 2008 | $26.38 | $50.10 |
| January 2008 | $26.53 | $50.38 |
| December 2007 | $26.59 | $51.04 |
| November 2007 | $27.78 | $53.34 |
| October 2007 | $30.82 | $59.16 |
| September 2007 | $28.65 | $55.52 |
| August 2007 | $26.56 | $51.47 |
| July 2007 | $26.34 | $51.04 |
| June 2007 | $27.17 | $53.07 |
| May 2007 | $27.94 | $54.57 |
| April 2007 | $26.65 | $52.06 |
| March 2007 | $25.34 | $49.90 |
| February 2007 | $23.58 | $46.43 |
| January 2007 | $23.50 | $46.28 |
| December 2006 | $24.02 | $47.65 |
| November 2006 | $23.53 | $46.69 |
| October 2006 | $22.37 | $44.39 |
| September 2006 | $22.23 | $44.46 |
| August 2006 | $22.21 | $44.42 |
| July 2006 | $20.38 | $40.77 |
| June 2006 | $20.19 | $40.70 |
| May 2006 | $20.40 | $41.12 |
| April 2006 | $21.26 | $42.87 |
| March 2006 | $20.75 | $84.32 |
| February 2006 | $20.53 | $83.42 |
| January 2006 | $19.25 | $78.20 |
| December 2005 | $19.06 | $77.98 |
| November 2005 | $18.70 | $76.53 |
| October 2005 | $17.28 | $70.71 |
| September 2005 | $17.70 | $73 |
| August 2005 | $16.51 | $68.10 |
| July 2005 | $15.35 | $63.32 |
| June 2005 | $14.91 | $61.96 |
| May 2005 | $14.43 | $59.97 |
| April 2005 | $14.33 | $59.57 |
| March 2005 | $14.54 | $60.88 |
| February 2005 | $14.02 | $58.70 |
| January 2005 | $12.13 | $50.77 |
| December 2004 | $12.65 | $53.44 |
| November 2004 | $12.46 | $52.63 |
| October 2004 | $12.31 | $52.02 |
| September 2004 | $11.10 | $47.28 |
| August 2004 | $10.63 | $45.29 |
| July 2004 | $10.87 | $46.31 |
| June 2004 | $10.32 | $44.33 |
| May 2004 | $10.09 | $43.35 |
| April 2004 | $10.33 | $44.40 |
| March 2004 | $11.01 | $47.70 |
| February 2004 | $10.98 | $47.55 |
| January 2004 | $10.97 | $47.52 |
| December 2003 | $10.93 | $47.68 |
| November 2003 | $10.98 | $47.88 |
| October 2003 | $11.04 | $48.18 |
| September 2003 | $9.99 | $43.89 |
| August 2003 | $9.79 | $43.03 |
| July 2003 | $9.55 | $41.98 |
| June 2003 | $9.62 | $42.56 |
| May 2003 | $9.71 | $42.95 |
| April 2003 | $9.44 | $41.75 |
| March 2003 | $8.68 | $38.69 |
| February 2003 | $8.82 | $39.30 |
| January 2003 | $8.19 | $36.50 |
| December 2002 | $8.18 | $36.74 |
| November 2002 | $8.40 | $37.70 |
| October 2002 | $7.86 | $35.27 |
| September 2002 | $7.32 | $33.10 |
| August 2002 | $7.95 | $35.93 |
| July 2002 | $7.41 | $33.50 |
| June 2002 | $7.64 | $34.80 |
| May 2002 | $8.41 | $38.31 |
| April 2002 | $7.68 | $34.98 |
| March 2002 | $7.27 | $33.35 |
| February 2002 | $6.91 | $31.68 |
| January 2002 | $6.86 | $31.47 |
| December 2001 | $7.05 | $32.57 |
| November 2001 | $6.77 | $31.27 |
| October 2001 | $6.38 | $29.50 |
| September 2001 | $6.55 | $30.50 |
| August 2001 | $6.89 | $32.08 |
| July 2001 | $7.14 | $33.22 |
| June 2001 | $6.79 | $31.85 |
| May 2001 | $6.77 | $31.75 |
| April 2001 | $6.08 | $28.50 |
| March 2001 | $6.36 | $30.04 |
| February 2001 | $6.47 | $30.54 |
| January 2001 | $6.80 | $32.12 |
| December 2000 | $7.12 | $33.88 |
| November 2000 | $6.28 | $29.88 |
| October 2000 | $6.65 | $31.62 |
| September 2000 | $6.21 | $59.50 |
| August 2000 | $6.11 | $58.50 |
| July 2000 | $5.60 | $53.62 |
| June 2000 | $5.36 | $51.69 |
| May 2000 | $5.43 | $52.44 |
| April 2000 | $4.87 | $47 |
| March 2000 | $4.94 | $48.06 |
| February 2000 | $4.38 | $42.62 |
| January 2000 | $4.26 | $41.44 |
| December 1999 | $4.50 | $44.12 |
| November 1999 | $4.59 | $45.06 |
| October 1999 | $4.40 | $43.19 |
| September 1999 | $4.21 | $41.62 |
| August 1999 | $4.35 | $43 |
| July 1999 | $4.40 | $43.50 |
| June 1999 | $4.46 | $44.38 |
| May 1999 | $4.59 | $45.69 |
| April 1999 | $4.93 | $49.12 |
| March 1999 | $4.71 | $47.19 |
| February 1999 | $4.84 | $48.50 |
| January 1999 | $5.15 | $51.56 |
| December 1998 | $4.96 | $50 |
| November 1998 | $4.92 | $49.56 |
| October 1998 | $4.56 | $46 |
| September 1998 | $3.97 | $40.31 |
| August 1998 | $3.71 | $37.62 |
| July 1998 | $5.35 | $54.31 |
| June 1998 | $5.92 | $60.38 |
| May 1998 | $6 | $61.25 |
| April 1998 | $5.86 | $59.81 |
| March 1998 | $5.77 | $59.12 |
| February 1998 | $5.70 | $58.44 |
| January 1998 | $5.10 | $52.25 |
| December 1997 | $5.14 | $53 |
| November 1997 | $5.19 | $53.50 |
| October 1997 | $5.21 | $53.69 |
| September 1997 | $4.75 | $49.19 |
| August 1997 | $4.54 | $47 |
| July 1997 | $4.64 | $48.06 |
| June 1997 | $4.35 | $45.38 |
| May 1997 | $4.19 | $43.62 |
| April 1997 | $3.83 | $39.88 |
| March 1997 | $3.72 | $39 |
| February 1997 | $3.85 | $40.38 |
| January 1997 | $3.54 | $37.12 |
| December 1996 | $3.31 | $35 |
| November 1996 | $3.51 | $37.12 |
| October 1996 | $3.12 | $33 |
| September 1996 | $2.67 | $28.50 |
| August 1996 | $2.36 | $25.12 |
| July 1996 | $2.29 | $24.38 |
| June 1996 | $2.24 | $24.12 |
| May 1996 | $2.23 | $24 |
| April 1996 | $2.22 | $23.88 |
| March 1996 | $2.16 | $23.50 |
| February 1996 | $2.12 | $23 |
| January 1996 | $2.22 | $24.12 |
| December 1995 | $2.10 | $23 |
| November 1995 | $2.10 | $23 |
| October 1995 | $2.05 | $22.50 |
RY
List: Challengers
Price: $99.90
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 4.07%
Payout Ratio: 52.17%
Payout Ratio Range:
Dividend Per Share: 4.07 USD
Earnings Per Share: 7.86 USD
P/E Ratio: 12.41
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Volume: 476500
Market Capitalization: 140.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 1.96%
DGR5: 1.36%
DGR10: 0.89%
DGR20: 2.13%