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

Add to My Stocks
$73.09 $0.7 (0.97%) RY stock closing price Mar 28, 2017 (Closing)

Royal Bank Of Canada stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Royal Bank Of Canada P/E ratio data for the stock. The Royal Bank Of Canada stock price history chart shows that the stock price was at a high of 75.9 on 18 Sep, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2872.4073.4072.3773.0998436213.923.12
2017-03-2771.5472.7171.3972.39103029013.793.09
2017-03-2472.4772.8471.8672.14103651113.743.08
2017-03-2371.5072.7771.4872.41101701513.793.10
2017-03-2270.8071.7070.3671.46122216113.613.06
2017-03-2172.4773.2071.3071.45235263113.613.05
2017-03-2072.3472.6871.8172.1085994113.733.08
2017-03-1772.8973.2072.5372.5991334913.833.10
2017-03-1672.3473.5272.3272.9494550513.893.12
2017-03-1572.2972.7871.7172.64139739913.843.11
2017-03-1472.1572.5472.0072.1593294113.743.08
2017-03-1372.4272.8972.3072.52142742713.813.10
2017-03-1073.4073.4971.9872.54142798013.823.10
2017-03-0972.8873.1672.5172.7779874513.863.11
2017-03-0873.6373.8472.8272.8568180313.883.11
2017-03-0773.6474.0473.5173.58107582714.023.15
2017-03-0673.1674.0072.8573.8977171314.073.16
2017-03-0372.9773.5872.8273.4884667714.003.14
2017-03-0273.2673.3872.8073.05112862713.913.12
2017-03-0173.4173.6172.7273.12157020713.933.13
2017-02-2873.6974.1472.6472.67130122113.843.11
2017-02-2774.0774.3573.6974.17181323514.983.20
2017-02-2475.2775.2873.5073.77189410214.903.18
2017-02-2375.4075.6774.7974.88120157715.133.23
2017-02-2275.1475.2474.7075.02121879715.163.24
2017-02-2175.8876.0175.1975.36108729115.223.25
2017-02-1775.1975.6375.1175.6391232815.283.27
2017-02-1675.3275.8375.3275.46125212715.243.26
2017-02-1574.6075.4774.3475.32100291515.223.25
2017-02-1474.3774.8174.0774.5875512315.073.22
2017-02-1374.1674.6574.1674.2879818215.013.21
2017-02-1073.6274.2573.5773.9899902614.953.19
2017-02-0972.7873.5872.6973.2098317214.793.16
2017-02-0872.2372.6171.8472.5384397514.653.13
2017-02-0771.9272.5671.9272.3766312314.623.12
2017-02-0672.2272.7571.9672.4275466514.633.13
2017-02-0372.2672.9572.0672.6281352314.673.14
2017-02-0271.8672.1471.7772.0397631014.553.11
2017-02-0171.8972.0671.3771.7777939414.503.10
2017-01-3171.8472.2571.2471.87104146114.523.10
2017-01-3071.7871.9371.3871.7074556414.493.10
2017-01-2771.9172.1171.6871.9060078214.533.10
2017-01-2671.9872.1371.6872.0369548014.553.11
2017-01-2571.4572.0671.4471.9799952914.543.11
2017-01-2470.4271.1370.1071.00119737514.343.07
2017-01-2370.5771.1070.3370.92118546214.333.06
2017-01-2070.1170.6869.9270.6577761314.273.05
2017-01-1970.3570.3569.8570.0569382314.153.02
2017-01-1871.4671.6470.2570.36111396014.213.04
2017-01-1771.9072.1771.5471.65100463714.483.09
2017-01-160.000.000.0071.960N/AN/A
2017-01-1371.5072.2471.4171.96122460214.543.11
2017-01-1271.4971.5270.8071.41108227214.433.08
2017-01-1170.2871.3370.1071.29119536614.403.08
2017-01-1070.1070.4670.0670.3187087514.203.04
2017-01-0969.8370.0969.4569.9471251714.133.02
2017-01-0670.1470.3469.8670.0791898914.163.03
2017-01-0569.7670.6569.7670.08118309414.163.03
2017-01-0468.5269.9068.5269.77171984514.103.01
2017-01-0367.9268.4267.8568.1485382613.772.94
2017-01-020.000.000.0067.710N/AN/A
2016-12-3068.1668.2967.6067.7171745713.682.92
2016-12-2967.7868.0567.3367.6861888913.672.92
2016-12-2867.6967.9567.4667.7147189813.682.92
2016-12-2767.9767.9867.8567.9026793613.722.93
2016-12-260.000.000.0067.770N/AN/A
2016-12-2367.9267.9767.6867.7742329713.692.93
2016-12-2268.0968.2767.8568.2160934213.782.94
2016-12-2168.7568.8368.3768.6144882813.862.96
2016-12-2068.7668.9968.5168.8174762113.902.97
2016-12-1968.6868.7168.3968.42113651813.822.95
2016-12-1668.5868.8268.3568.63103784813.872.96
2016-12-1567.9368.7567.8968.5691008513.852.96
2016-12-1469.3269.3568.2168.30124156313.802.95
2016-12-1368.9969.7068.9569.4691168914.033.00
2016-12-1268.6668.8468.5268.7681640113.892.97
2016-12-0967.8668.7467.8668.53112312213.842.96
2016-12-0866.9668.1466.7567.80109076313.702.93
2016-12-0766.3166.7666.0366.75106512413.492.88
2016-12-0666.6066.6266.1866.2882290013.392.86
2016-12-0566.4866.6966.2066.2893926113.392.86
2016-12-0265.7566.1865.5866.0792156013.352.85
2016-12-0165.2665.9764.9265.46129675513.222.83
2016-11-3066.5066.5564.8264.82201782212.962.90
2016-11-2966.4567.1166.4367.05173693113.413.00
2016-11-2866.8167.0066.3266.4975719513.302.98
2016-11-2566.4766.5766.1066.5339319513.312.98
2016-11-240.000.000.0066.590N/AN/A
2016-11-2366.0966.6965.8866.59102710113.322.98
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 62.06

Royal Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio 18.56 Apr 02,2012
Min PE Ratio 8.51 Jan 20,2016
Avg PE Ratio 12.5

Royal Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio 3.27 Feb 17,2017
Min PS Ratio 1.89 Jun 04,2012
Avg PS Ratio 2.48

RY Industry Peers

Company Price Change (%)
Hsbc (HSBC)41.050.36 (0.88%)
Toronto Dominion Bank (TD)49.240.54 (1.11%)
Bank Of Montreal (BMO)74.660.45 (0.61%)
Canadian Imperial Bank (CM)87.660.73 (0.84%)
Manulife Financial (MFC)17.680.19 (1.09%)
L Brands (LB)47.770.08 (0.17%)

We provide Royal Bank Of Canada historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Royal Bank Of Canada stock analysis. Royal Bank Of Canada stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. RY closed at 73.09 and traded with a volume of 984362 on the last trading day. The company's P/S ratio was at a high of 3.27 on 17 Feb, 2017 according to our Royal Bank Of Canada stock market history data. .