Royal Bank of Canada ( RY) - Price History
Monthly price history for RY (Royal Bank of Canada)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $199.54 | $199.54 |
| May 2026 | $189.53 | $189.53 |
| April 2026 | $179.97 | $179.97 |
| March 2026 | $160.69 | $161.78 |
| February 2026 | $166.10 | $167.23 |
| January 2026 | $165.11 | $166.23 |
| December 2025 | $168.16 | $170.49 |
| November 2025 | $151.99 | $154.09 |
| October 2025 | $144.50 | $146.50 |
| September 2025 | $144.22 | $147.32 |
| August 2025 | $142.30 | $145.36 |
| July 2025 | $125.76 | $128.46 |
| June 2025 | $127.70 | $131.55 |
| May 2025 | $122.96 | $126.66 |
| April 2025 | $116.38 | $119.88 |
| March 2025 | $108.47 | $112.72 |
| February 2025 | $113.72 | $118.17 |
| January 2025 | $117.34 | $121.93 |
| December 2024 | $114.97 | $120.51 |
| November 2024 | $119.90 | $125.67 |
| October 2024 | $115.33 | $120.89 |
| September 2024 | $118.02 | $124.73 |
| August 2024 | $114.28 | $120.78 |
| July 2024 | $105.73 | $111.74 |
| June 2024 | $99.72 | $106.38 |
| May 2024 | $102.43 | $109.27 |
| April 2024 | $90.77 | $96.83 |
| March 2024 | $93.61 | $100.88 |
| February 2024 | $90.08 | $97.08 |
| January 2024 | $90.57 | $97.61 |
| December 2023 | $92.87 | $101.13 |
| November 2023 | $83.02 | $90.40 |
| October 2023 | $73.36 | $79.88 |
| September 2023 | $79.31 | $87.44 |
| August 2023 | $81.72 | $90.10 |
| July 2023 | $89.91 | $99.13 |
| June 2023 | $85.74 | $95.51 |
| May 2023 | $80.33 | $89.48 |
| April 2023 | $89.15 | $99.31 |
| March 2023 | $84.97 | $95.58 |
| February 2023 | $90.21 | $101.48 |
| January 2023 | $90.99 | $102.36 |
| December 2022 | $82.76 | $94.02 |
| November 2022 | $87.84 | $99.78 |
| October 2022 | $81.40 | $92.47 |
| September 2022 | $78.41 | $90.04 |
| August 2022 | $81.03 | $93.04 |
| July 2022 | $84.92 | $97.51 |
| June 2022 | $83.44 | $96.82 |
| May 2022 | $90.04 | $104.48 |
| April 2022 | $87.07 | $101.03 |
| March 2022 | $94.20 | $110.27 |
| February 2022 | $94.33 | $110.42 |
| January 2022 | $97.42 | $114.04 |
| December 2021 | $89.92 | $106.14 |
| November 2021 | $83.89 | $99.03 |
| October 2021 | $88.11 | $104.01 |
| September 2021 | $83.59 | $99.48 |
| August 2021 | $86.35 | $102.76 |
| July 2021 | $84.99 | $101.14 |
| June 2021 | $84.37 | $101.31 |
| May 2021 | $86.60 | $103.99 |
| April 2021 | $79.45 | $95.40 |
| March 2021 | $76.07 | $92.21 |
| February 2021 | $70.20 | $85.09 |
| January 2021 | $66.72 | $80.87 |
| December 2020 | $67.02 | $82.06 |
| November 2020 | $66.95 | $81.98 |
| October 2020 | $57.16 | $69.99 |
| September 2020 | $56.65 | $70.14 |
| August 2020 | $61.48 | $76.12 |
| July 2020 | $55.80 | $69.09 |
| June 2020 | $54.15 | $67.80 |
| May 2020 | $51.80 | $64.85 |
| April 2020 | $49.19 | $61.59 |
| March 2020 | $48.53 | $61.55 |
| February 2020 | $58.71 | $74.47 |
| January 2020 | $62.25 | $78.96 |
| December 2019 | $61.83 | $79.20 |
| November 2019 | $63.82 | $81.75 |
| October 2019 | $62.97 | $80.66 |
| September 2019 | $62.74 | $81.16 |
| August 2019 | $57.79 | $74.76 |
| July 2019 | $61 | $78.91 |
| June 2019 | $60.79 | $79.40 |
| May 2019 | $57.53 | $75.15 |
| April 2019 | $61.01 | $79.69 |
| March 2019 | $57.30 | $75.55 |
| February 2019 | $59.29 | $78.18 |
| January 2019 | $57.77 | $76.18 |
| December 2018 | $51.45 | $68.52 |
| November 2018 | $55.01 | $73.26 |
| October 2018 | $54.70 | $72.84 |
| September 2018 | $59.62 | $80.19 |
| August 2018 | $59.12 | $79.52 |
| July 2018 | $57.96 | $77.97 |
| June 2018 | $55.46 | $75.30 |
| May 2018 | $55.68 | $75.59 |
| April 2018 | $56.02 | $76.05 |
| March 2018 | $56.38 | $77.29 |
| February 2018 | $57.55 | $78.89 |
| January 2018 | $62.50 | $85.67 |
| December 2017 | $59.06 | $81.65 |
| November 2017 | $56.63 | $78.30 |
| October 2017 | $56.52 | $78.15 |
| September 2017 | $55.45 | $77.35 |
| August 2017 | $53.09 | $74.06 |
| July 2017 | $53.45 | $74.56 |
| June 2017 | $51.51 | $72.52 |
| May 2017 | $49.08 | $69.10 |
| April 2017 | $48.64 | $68.48 |
| March 2017 | $51.32 | $72.91 |
| February 2017 | $51.15 | $72.67 |
| January 2017 | $50.58 | $71.87 |
| December 2016 | $47.23 | $67.71 |
| November 2016 | $45.22 | $64.82 |
| October 2016 | $43.58 | $62.48 |
| September 2016 | $42.80 | $61.96 |
| August 2016 | $42.91 | $62.12 |
| July 2016 | $42.11 | $60.96 |
| June 2016 | $40.41 | $59.09 |
| May 2016 | $41.17 | $60.21 |
| April 2016 | $42.48 | $62.12 |
| March 2016 | $38.96 | $57.56 |
| February 2016 | $34.50 | $50.97 |
| January 2016 | $34.68 | $51.24 |
| December 2015 | $35.83 | $53.58 |
| November 2015 | $38.02 | $56.85 |
| October 2015 | $38 | $56.83 |
| September 2015 | $36.56 | $55.25 |
| August 2015 | $36.76 | $55.56 |
| July 2015 | $38.61 | $58.35 |
| June 2015 | $40.05 | $61.15 |
| May 2015 | $41.68 | $63.63 |
| April 2015 | $43.54 | $66.48 |
| March 2015 | $39.16 | $60.36 |
| February 2015 | $40.63 | $62.62 |
| January 2015 | $36.71 | $56.59 |
| December 2014 | $44.37 | $69.07 |
| November 2014 | $46.99 | $73.15 |
| October 2014 | $45.72 | $71.17 |
| September 2014 | $45.47 | $71.45 |
| August 2014 | $47.26 | $74.27 |
| July 2014 | $46.97 | $73.81 |
| June 2014 | $45.05 | $71.43 |
| May 2014 | $43.41 | $68.82 |
| April 2014 | $42.13 | $66.80 |
| March 2014 | $41.22 | $65.99 |
| February 2014 | $40.63 | $65.04 |
| January 2014 | $38.65 | $61.88 |
| December 2013 | $41.61 | $67.23 |
| November 2013 | $41.17 | $66.52 |
| October 2013 | $41.58 | $67.18 |
| September 2013 | $39.36 | $64.21 |
| August 2013 | $37.85 | $61.75 |
| July 2013 | $38.20 | $62.31 |
| June 2013 | $35.40 | $58.31 |
| May 2013 | $36.07 | $59.41 |
| April 2013 | $36.67 | $60.40 |
| March 2013 | $36.23 | $60.30 |
| February 2013 | $37.32 | $62.11 |
| January 2013 | $37.45 | $62.33 |
| December 2012 | $35.88 | $60.30 |
| November 2012 | $35.03 | $58.88 |
| October 2012 | $33.93 | $57.03 |
| September 2012 | $33.81 | $57.41 |
| August 2012 | $32.98 | $56.01 |
| July 2012 | $30.11 | $51.13 |
| June 2012 | $29.82 | $51.22 |
| May 2012 | $28.96 | $49.75 |
| April 2012 | $33.66 | $57.81 |
| March 2012 | $33.46 | $58.05 |
| February 2012 | $32.41 | $56.22 |
| January 2012 | $30.19 | $52.37 |
| December 2011 | $29.09 | $50.96 |
| November 2011 | $26.25 | $45.99 |
| October 2011 | $27.92 | $48.92 |
| September 2011 | $25.80 | $45.72 |
| August 2011 | $28.84 | $51.10 |
| July 2011 | $30.32 | $53.73 |
| June 2011 | $31.86 | $57.03 |
| May 2011 | $32.73 | $58.58 |
| April 2011 | $35.18 | $62.96 |
| March 2011 | $34.34 | $61.97 |
| February 2011 | $32.45 | $58.57 |
| January 2011 | $29.75 | $53.70 |
| December 2010 | $28.74 | $52.36 |
| November 2010 | $29.42 | $53.59 |
| October 2010 | $29.30 | $53.38 |
| September 2010 | $28.36 | $52.13 |
| August 2010 | $26.01 | $47.81 |
| July 2010 | $28.43 | $52.27 |
| June 2010 | $25.75 | $47.79 |
| May 2010 | $28.36 | $52.63 |
| April 2010 | $32.61 | $60.52 |
| March 2010 | $31.18 | $58.35 |
| February 2010 | $28.88 | $54.05 |
| January 2010 | $26.22 | $49.06 |
| December 2009 | $28.36 | $53.55 |
| November 2009 | $28.70 | $54.19 |
| October 2009 | $26.69 | $50.40 |
| September 2009 | $28.12 | $53.57 |
| August 2009 | $27.02 | $51.47 |
| July 2009 | $24.92 | $47.47 |
| June 2009 | $21.22 | $40.85 |
| May 2009 | $20.90 | $40.22 |
| April 2009 | $18.36 | $35.34 |
| March 2009 | $14.82 | $28.92 |
| February 2009 | $12.44 | $24.27 |
| January 2009 | $12.60 | $24.58 |
| December 2008 | $14.97 | $29.66 |
| November 2008 | $16.42 | $32.54 |
| October 2008 | $19.54 | $38.73 |
| September 2008 | $23.98 | $48.02 |
| August 2008 | $22.81 | $45.68 |
| July 2008 | $23 | $46.07 |
| June 2008 | $22.05 | $44.67 |
| May 2008 | $25.28 | $51.21 |
| April 2008 | $23.61 | $47.83 |
| March 2008 | $22.72 | $46.50 |
| February 2008 | $24.48 | $50.10 |
| January 2008 | $24.61 | $50.38 |
| December 2007 | $24.67 | $51.04 |
| November 2007 | $25.78 | $53.34 |
| October 2007 | $28.59 | $59.16 |
| September 2007 | $26.58 | $55.52 |
| August 2007 | $24.64 | $51.47 |
| July 2007 | $24.44 | $51.04 |
| June 2007 | $25.21 | $53.07 |
| May 2007 | $25.92 | $54.57 |
| April 2007 | $24.73 | $52.06 |
| March 2007 | $23.51 | $49.90 |
| February 2007 | $21.88 | $46.43 |
| January 2007 | $21.81 | $46.28 |
| December 2006 | $22.28 | $47.65 |
| November 2006 | $21.83 | $46.69 |
| October 2006 | $20.76 | $44.39 |
| September 2006 | $20.62 | $44.46 |
| August 2006 | $20.61 | $44.42 |
| July 2006 | $18.91 | $40.77 |
| June 2006 | $18.73 | $40.70 |
| May 2006 | $18.92 | $41.12 |
| April 2006 | $19.73 | $42.87 |
| March 2006 | $19.26 | $84.32 |
| February 2006 | $19.05 | $83.42 |
| January 2006 | $17.86 | $78.20 |
| December 2005 | $17.68 | $77.98 |
| November 2005 | $17.35 | $76.53 |
| October 2005 | $16.03 | $70.71 |
| September 2005 | $16.42 | $73 |
| August 2005 | $15.32 | $68.10 |
| July 2005 | $14.25 | $63.32 |
| June 2005 | $13.83 | $61.96 |
| May 2005 | $13.39 | $59.97 |
| April 2005 | $13.30 | $59.57 |
| March 2005 | $13.49 | $60.88 |
| February 2005 | $13 | $58.64 |
| January 2005 | $11.25 | $50.77 |
| December 2004 | $11.74 | $53.44 |
| November 2004 | $11.56 | $52.63 |
| October 2004 | $11.42 | $52.02 |
| September 2004 | $10.30 | $47.28 |
| August 2004 | $9.86 | $45.29 |
| July 2004 | $10.09 | $46.31 |
| June 2004 | $9.57 | $44.33 |
| May 2004 | $9.36 | $43.35 |
| April 2004 | $9.59 | $44.40 |
| March 2004 | $10.22 | $47.70 |
| February 2004 | $10.18 | $47.55 |
| January 2004 | $10.18 | $47.52 |
| December 2003 | $10.14 | $47.68 |
| November 2003 | $10.18 | $47.88 |
| October 2003 | $10.25 | $48.18 |
| September 2003 | $9.27 | $43.89 |
| August 2003 | $9.09 | $43.03 |
| July 2003 | $8.86 | $41.98 |
| June 2003 | $8.92 | $42.56 |
| May 2003 | $9.01 | $42.95 |
| April 2003 | $8.76 | $41.75 |
| March 2003 | $8.05 | $38.69 |
| February 2003 | $8.18 | $39.30 |
| January 2003 | $7.60 | $36.50 |
| December 2002 | $7.59 | $36.74 |
| November 2002 | $7.79 | $37.70 |
| October 2002 | $7.29 | $35.27 |
| September 2002 | $6.79 | $33.10 |
| August 2002 | $7.37 | $35.93 |
| July 2002 | $6.88 | $33.50 |
| June 2002 | $7.09 | $34.80 |
| May 2002 | $7.80 | $38.31 |
| April 2002 | $7.12 | $34.98 |
| March 2002 | $6.75 | $33.35 |
| February 2002 | $6.41 | $31.68 |
| January 2002 | $6.37 | $31.47 |
| December 2001 | $6.54 | $32.57 |
| November 2001 | $6.28 | $31.27 |
| October 2001 | $5.92 | $29.50 |
| September 2001 | $6.08 | $30.50 |
| August 2001 | $6.39 | $32.08 |
| July 2001 | $6.62 | $33.22 |
| June 2001 | $6.30 | $31.85 |
| May 2001 | $6.28 | $31.75 |
| April 2001 | $5.64 | $28.50 |
| March 2001 | $5.90 | $30.04 |
| February 2001 | $6 | $30.54 |
| January 2001 | $6.31 | $32.12 |
| December 2000 | $6.61 | $33.88 |
| November 2000 | $5.83 | $29.88 |
| October 2000 | $6.17 | $31.62 |
| September 2000 | $5.76 | $59.50 |
| August 2000 | $5.67 | $58.50 |
| July 2000 | $5.20 | $53.62 |
| June 2000 | $4.97 | $51.69 |
| May 2000 | $5.04 | $52.44 |
| April 2000 | $4.52 | $47 |
| March 2000 | $4.59 | $48.06 |
| February 2000 | $4.07 | $42.62 |
| January 2000 | $3.96 | $41.44 |
| December 1999 | $4.17 | $44.12 |
| November 1999 | $4.26 | $45.06 |
| October 1999 | $4.08 | $43.19 |
| September 1999 | $3.91 | $41.62 |
| August 1999 | $4.04 | $43 |
| July 1999 | $4.08 | $43.50 |
| June 1999 | $4.14 | $44.38 |
| May 1999 | $4.26 | $45.69 |
| April 1999 | $4.58 | $49.12 |
| March 1999 | $4.37 | $47.19 |
| February 1999 | $4.49 | $48.50 |
| January 1999 | $4.78 | $51.56 |
| December 1998 | $4.60 | $50 |
| November 1998 | $4.56 | $49.56 |
| October 1998 | $4.24 | $46 |
| September 1998 | $3.69 | $40.31 |
| August 1998 | $3.44 | $37.62 |
| July 1998 | $4.96 | $54.31 |
| June 1998 | $5.49 | $60.38 |
| May 1998 | $5.57 | $61.25 |
| April 1998 | $5.44 | $59.81 |
| March 1998 | $5.35 | $59.12 |
| February 1998 | $5.29 | $58.44 |
| January 1998 | $4.73 | $52.25 |
| December 1997 | $4.77 | $53 |
| November 1997 | $4.82 | $53.50 |
| October 1997 | $4.83 | $53.69 |
| September 1997 | $4.40 | $49.19 |
| August 1997 | $4.21 | $47 |
| July 1997 | $4.30 | $48.06 |
| June 1997 | $4.04 | $45.38 |
| May 1997 | $3.88 | $43.62 |
| April 1997 | $3.55 | $39.88 |
| March 1997 | $3.45 | $39 |
| February 1997 | $3.57 | $40.38 |
| January 1997 | $3.28 | $37.12 |
| December 1996 | $3.07 | $35 |
| November 1996 | $3.26 | $37.12 |
| October 1996 | $2.90 | $33 |
| September 1996 | $2.48 | $28.50 |
| August 1996 | $2.19 | $25.12 |
| July 1996 | $2.12 | $24.38 |
| June 1996 | $2.08 | $24.12 |
| May 1996 | $2.07 | $24 |
| April 1996 | $2.06 | $23.88 |
| March 1996 | $2 | $23.50 |
| February 1996 | $1.96 | $23 |
| January 1996 | $2.06 | $24.12 |
| December 1995 | $1.94 | $23 |
| November 1995 | $1.94 | $23 |
| October 1995 | $1.90 | $22.50 |
RY
List: Contenders
Price: $199.54
52 week price:
Dividend Yield: 3.37%
5-year range yield:
Forward Dividend Yield: 2.41%
Payout Ratio: 50.35%
Payout Ratio Range:
Dividend Per Share: 4.81 USD
Earnings Per Share: 11.14 USD
P/E Ratio: 17.16
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Diversified
Country: Canada
Volume: 476500
Market Capitalization: 265.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 4.51%
DGR5: 5.75%
DGR10: 6.24%
DGR20: 9.30%