Royal Bank Of Canada Stock Price History (NYSE:RY)

Add to My Stocks
$66.07 $0.61 (0.93%) RY stock closing price Dec 02, 2016 (Closing)

View and download Royal Bank Of Canada stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Royal Bank Of Canada price to earnings ratio data. The Royal Bank Of Canada stock price history chart shows that the stock price reached a high of 75.9 on 18 Sep, 2014, and a low of 20.62 on 18 Sep, 2014 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0265.7566.1865.5866.0792156013.212.96
2016-12-0165.2665.9764.9265.46129675513.092.93
2016-11-3066.5066.5564.8264.82201782212.962.90
2016-11-2966.4567.1166.4367.05173693113.413.00
2016-11-2566.4766.5766.1066.5339319513.312.98
2016-11-2366.0966.6965.8866.59102710113.322.98
2016-11-2266.8667.0765.8666.33106027813.272.97
2016-11-2165.1666.4665.0566.37157443513.272.97
2016-11-1864.2464.6864.2064.5563935112.912.89
2016-11-1764.1264.5663.9464.3493758812.872.88
2016-11-1663.5364.2363.5364.0189631312.802.86
2016-11-1563.9964.1163.7363.9983195712.802.86
2016-11-1463.5464.0463.2063.8994052912.782.86
2016-11-1163.2963.6762.9263.4793804712.692.84
2016-11-1063.1263.9362.6963.65113564512.732.85
2016-11-0961.8463.3161.6263.06151485512.612.82
2016-11-0862.0662.8462.0062.7668718012.552.81
2016-11-0761.8862.3061.7262.1362616912.432.78
2016-11-0461.4861.5460.9261.2089433912.242.74
2016-11-0361.8662.0461.5761.8176932712.362.77
2016-11-0261.8362.0661.5961.6763728312.332.76
2016-11-0162.5762.7261.8162.12108340012.422.78
2016-10-3162.5362.7962.3862.4858517912.502.80
2016-10-2862.5462.7862.2962.5463368712.512.80
2016-10-2762.8762.8762.4462.5672777012.512.80
2016-10-2662.2562.9362.2562.5266367812.502.80
2016-10-2562.7062.7662.4162.5363953812.512.80
2016-10-2462.8562.8862.4962.5979604312.522.80
2016-10-2163.0063.5862.9063.4182575912.682.84
2016-10-2063.5763.7363.3663.4874507712.702.84
2016-10-1963.7064.3163.6963.7380694012.752.85
2016-10-1863.6163.8163.3163.6670631512.732.85
2016-10-1762.8563.2762.8563.0576695812.612.82
2016-10-1462.9963.3462.7262.8888991512.582.81
2016-10-1361.8962.7061.5762.62103275512.522.80
2016-10-1261.9762.1761.6361.9456932212.392.77
2016-10-1162.0462.2461.5561.9564402312.392.77
2016-10-1061.8662.0761.8261.9838855512.402.77
2016-10-0762.0262.2261.3461.6271854212.322.76
2016-10-0661.7762.2261.7562.1665862512.432.78
2016-10-0561.6362.1161.6361.9379889012.392.77
2016-10-0461.6161.9261.1561.48118618812.302.75
2016-10-0361.9662.0261.4861.7560032512.352.76
2016-09-3062.1862.4261.9461.9681104412.392.77
2016-09-2962.0262.4861.3961.7490549312.352.76
2016-09-2861.4162.2761.1262.1678933212.432.78
2016-09-2760.6761.2960.5761.2053994912.242.74
2016-09-2661.5261.6061.0261.1156687912.222.73
2016-09-2362.2762.2961.6361.7860678512.362.76
2016-09-2262.7863.1162.6162.6487298312.532.80
2016-09-2161.6562.2761.4862.2379758812.452.78
2016-09-2061.3661.4961.0061.3263710512.262.74
2016-09-1961.5361.7961.0061.1070339812.222.73
2016-09-1661.3961.3960.7361.1191898612.222.73
2016-09-1560.6461.9460.6461.84100946812.372.77
2016-09-1460.6761.1960.5060.6985662212.142.72
2016-09-1361.1661.2160.5860.87116511112.172.72
2016-09-1261.3461.9361.0961.79112471912.362.76
2016-09-0962.2362.2361.3761.84126204312.372.77
2016-09-0863.0163.1362.5462.7182526412.542.81
2016-09-0763.4663.5762.7663.1074693912.622.82
2016-09-0663.1863.5362.9263.5195743012.702.84
2016-09-0262.7763.0562.6262.7799311212.552.81
2016-09-0162.0562.3761.8662.28108288112.462.79
2016-08-3162.3262.4261.7362.12120592512.422.78
2016-08-3062.8262.8262.3062.46112862212.492.79
2016-08-2962.6763.0462.5862.7990193512.562.81
2016-08-2663.1163.8462.6262.76103465812.552.81
2016-08-2563.2563.3262.7462.96107285612.592.82
2016-08-2464.0864.1363.0063.38166343012.532.85
2016-08-2362.9963.7862.9763.60161346012.572.86
2016-08-2262.6362.6562.2262.5683274712.362.81
2016-08-1962.3963.0062.1362.9280544712.442.83
2016-08-1862.5562.7862.4362.7469552112.402.82
2016-08-1762.0862.5661.8862.4776517712.352.81
2016-08-1662.1862.4561.9762.2164434412.292.80
2016-08-1562.0862.2361.9162.0347794012.262.79
2016-08-1261.9562.0461.5561.7977965912.212.78
2016-08-1161.7062.1961.5862.0381247712.262.79
2016-08-1061.5561.7561.3261.4181670812.142.76
2016-08-0960.7061.3160.7061.1380717912.082.75
2016-08-0860.4860.7960.4060.6990509211.992.73
2016-08-0560.2260.4259.9960.3190590511.922.71
2016-08-0460.2860.7859.9860.5193084211.962.72
2016-08-0360.0960.4059.9660.2960209511.922.71
2016-08-0260.5560.7959.8860.0093247511.862.70
2016-08-0160.8760.9560.2360.2846172611.912.71
2016-07-2960.6461.2960.4760.96137177112.052.74
2016-07-2860.3160.7159.9260.5783017111.972.72
Get more Data

Royal Bank Of Canada Stock Chart

View RY PE ratio, PS ratio stocks charts and compare with peers.
RY Chart
Note: Compare Royal Bank Of Canada stock price history with the index and industry peers.

Royal Bank Of Canada Historical Prices: Past 5 years

Max Stock Price 75.9 Sep 18,2014
Min Stock Price 45.26 Jan 20,2016
Avg Stock Price 60.91

Royal Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio 18.56 Mar 26,2012
Min PE Ratio 8.51 Jan 20,2016
Avg PE Ratio 12.64

Royal Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio 3 Nov 29,2016
Min PS Ratio 1.8 Dec 14,2011
Avg PS Ratio 2.42

RY Industry Peers

Company Price Change (%)
Hsbc (HSBC)39.690.15 (0.38%)
Toronto Dominion Bank (TD)47.670.31 (0.65%)
Bank Of Montreal (BMO)67.010.44 (0.66%)
Canadian Imperial Bank (CM)81.690.31 (0.38%)
Manulife Financial (MFC)17.490.12 (0.68%)
L Brands (LB)71.910.35 (0.48%)

Royal Bank Of Canada historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Royal Bank Of Canada stock analysis. The price and volume changes on a daily basis is provided in the Royal Bank Of Canada stock price history. An abnormally high daily volume typically implies breaking news or earnings release. RY saw a high of 66.18, and a low of 65.58 on last trading day. Royal Bank Of Canada historical P/S ratio was at a high of 3 on 29 Nov, 2016 and a low of 1.09 on 23 Feb, 2009. .