Royal Bank Of Canada Stock Price History, RY Historical Prices

Add to My Stocks
$79.98 $0.62 (0.77%) RY stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Royal Bank Of Canada stock price history here. Daily open, high, low, and end of day closing price for the company, along with Royal Bank Of Canada price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Royal Bank Of Canada stock price history chart shows that the stock price reached a high of $86.75 on Jan 22, 2018, and a low of $45.26 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 80.27 80.43 79.9 79.98 704,266 13.89 3.05
2018-02-15 81.14 81.19 79.89 80.6 671,687 13.99 3.08
2018-02-14 78.86 80.87 78.76 80.48 826,193 13.97 3.07
2018-02-13 79 79.32 78.58 79.24 619,338 13.76 3.02
2018-02-12 79.18 79.46 78.53 79.1 911,213 13.73 3.02
2018-02-09 78.95 78.99 77.44 78.62 1,310,006 13.65 3
2018-02-08 80.75 80.79 78.62 78.62 1,222,394 13.65 3
2018-02-07 81.2 81.2 80.31 80.4 1,023,694 13.96 3.07
2018-02-06 78.63 81.18 78.1 81.03 1,431,138 14.07 3.09
2018-02-05 82.16 82.71 80.36 80.71 1,550,398 14.01 3.08
2018-02-02 84.5 84.89 83.33 83.35 933,393 14.47 3.18
2018-02-01 85.3 85.39 84.62 85.26 818,100 14.8 3.25
2018-01-31 85.75 86.06 85.42 85.67 822,928 14.87 3.27
2018-01-30 84.82 86.04 84.77 85.56 960,643 14.85 3.27
2018-01-29 85.46 85.58 85.16 85.25 704,632 14.8 3.25
2018-01-26 85.33 86.09 85.28 85.84 650,438 14.9 3.28
2018-01-25 86.13 86.2 85.29 85.45 905,077 14.84 3.26
2018-01-24 86.09 86.19 85.47 85.97 956,085 14.93 3.28
2018-01-23 86.71 86.71 85.78 86.41 1,157,207 15 3.3
2018-01-22 86.56 87.1 86.5 86.75 742,523 15.06 3.31
2018-01-19 86.13 86.77 86.07 86.13 752,481 14.95 3.29
2018-01-18 85.57 86.27 85.32 86.11 600,106 14.95 3.29
2018-01-17 85.32 86 84.66 85.54 807,615 14.85 3.26
2018-01-16 85 85.71 84.82 85.18 972,744 14.79 3.25
2018-01-10 84.09 84.52 83.36 83.7 738,411 14.53 3.19
2018-01-09 83.91 84.37 83.8 84.12 452,940 14.6 3.21
2018-01-08 84.35 84.53 83.96 84.03 530,910 14.59 3.19
2018-01-05 84.5 84.7 84.31 84.4 467,134 14.65 3.2
2018-01-04 83.19 84.12 82.94 83.92 1,016,622 14.57 3.19
2018-01-03 82.27 83.11 82.27 82.84 713,464 14.38 3.15
2018-01-02 81.81 82.33 81.58 82.33 555,237 14.29 3.13
2017-12-29 81.81 81.81 81.42 81.65 463,613 14.18 3.1
2017-12-28 81.05 81.66 81.05 81.65 657,099 14.18 3.1
2017-12-27 80.73 81 80.67 80.84 620,173 14.04 3.07
2017-12-26 80.47 80.58 80.27 80.39 198,860 13.96 3.05
2017-12-22 80.44 80.59 80.19 80.53 471,397 13.98 3.06
2017-12-21 80.19 80.96 80.1 80.73 835,054 14.02 3.06
2017-12-20 80.14 80.15 79.55 79.84 492,613 13.86 3.03
2017-12-19 79.75 80.16 79.69 79.75 617,035 13.85 3.03
2017-12-18 79.61 80.04 79.23 79.57 568,124 13.81 3.02
2017-12-15 79.66 80.04 79.07 79.17 909,167 13.75 3.01
2017-12-14 79.67 79.8 79.2 79.55 803,914 13.81 3.02
2017-12-13 79.73 79.95 79.37 79.59 1,170,594 13.82 3.02
2017-12-12 79.41 79.52 79.13 79.35 845,607 13.78 3.01
2017-12-11 79.76 79.76 79.15 79.2 659,515 13.75 3.01
2017-12-08 79.45 79.68 79.33 79.64 882,424 13.83 3.02
2017-12-07 79.09 79.42 78.89 79.34 957,308 13.77 3.01
2017-12-06 79.49 80.01 79.14 79.19 973,397 13.75 3.01
2017-12-05 79.87 80.12 79.35 79.46 1,178,762 13.8 3.02
2017-12-04 80.08 80.43 79.72 79.8 1,045,947 14.46 3.21
2017-12-01 79.02 79.87 79.02 79.81 1,527,532 14.46 3.21
2017-11-30 78.95 79.06 78.28 78.3 1,453,420 14.19 3.15
2017-11-29 78.58 78.98 78.26 78.9 1,408,537 14.29 3.18
2017-11-28 78.72 78.99 77.93 78.39 1,316,767 14.2 3.16
2017-11-27 79.78 79.78 79.08 79.12 592,422 14.33 3.19
2017-11-24 79.73 79.74 79.43 79.63 340,878 14.43 3.21
2017-11-23 0 0 0 79.79 0 - -
2017-11-22 79.28 79.97 79.18 79.79 728,565 14.46 3.21
2017-11-21 79.3 79.58 78.95 78.95 660,309 14.3 3.18
2017-11-20 79.05 79.43 78.8 78.93 637,945 14.3 3.18
2017-11-17 78.62 79.21 78.47 79.03 573,121 14.32 3.18
2017-11-16 78.47 79.02 78.35 78.81 542,813 14.28 3.17
2017-11-15 78 78.43 77.67 78.3 478,409 14.19 3.15
2017-11-14 78.26 78.62 78.05 78.45 532,034 14.21 3.16
2017-11-13 78.28 78.73 78.05 78.57 673,898 14.23 3.16
2017-11-10 79.41 79.41 78.44 78.74 610,203 14.26 3.17
2017-11-09 79.15 79.46 78.9 79.43 865,696 14.39 3.2
2017-11-08 79.56 79.56 79.23 79.42 506,783 14.39 3.2
2017-11-07 79.41 79.44 78.87 79.31 532,972 14.37 3.19
2017-11-06 79.42 79.79 79.29 79.75 332,679 14.45 3.21
2017-11-03 79.34 79.51 79.11 79.42 404,089 14.39 3.2
2017-11-02 78.35 79.16 78.11 79.1 597,997 14.33 3.19
2017-11-01 78.33 78.45 78.03 78.31 618,738 14.19 3.15
2017-10-31 78.44 78.58 78.13 78.15 832,578 14.16 3.15
2017-10-30 78.67 78.95 78.47 78.73 685,643 14.26 3.17
2017-10-27 78.3 78.95 78.14 78.9 678,090 14.29 3.18
2017-10-26 78.5 78.86 78.41 78.58 683,710 14.24 3.16
2017-10-25 79.78 79.86 78.1 78.34 1,422,942 14.19 3.15
2017-10-24 80.38 80.61 80.33 80.48 1,395,376 14.58 3.24
2017-10-23 80.26 80.43 80.1 80.19 714,848 14.53 3.23
2017-10-20 80.43 80.73 80.12 80.26 963,268 14.54 3.23
2017-10-19 80.05 80.98 80.02 80.74 960,433 14.63 3.25
2017-10-18 79.82 80.45 79.78 80.29 926,654 14.55 3.23
2017-10-17 79.32 79.73 79.29 79.62 941,302 14.42 3.21
2017-10-16 79.19 79.46 79.08 79.3 705,416 14.37 3.19
2017-10-13 79.1 79.42 79.04 79.3 827,634 14.37 3.19
2017-10-12 79.27 79.36 78.95 79.09 842,245 14.33 3.18
2017-10-11 78.65 79.46 78.65 79.37 947,554 14.38 3.2
2017-10-10 78.46 78.78 78.36 78.6 787,161 14.24 3.17
Get more Data

Royal Bank Of Canada Stock History 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 Stock Price History: Past 5 years

Max Stock Price86.75Jan 22,2018
Min Stock Price45.26Jan 20,2016
Avg Stock Price65.58

Royal Bank Of Canada Historical PE ratio: Past 5 years

Max PE Ratio15.28Feb 17,2017
Min PE Ratio8.51Jan 20,2016
Avg PE Ratio12.37

Royal Bank Of Canada Historical PS ratio: Past 5 years

Max PS Ratio3.31Jan 22,2018
Min PS Ratio1.91Jan 20,2016
Avg PS Ratio2.64

RY Industry Peers

Company Price Change (%)
Hsbc (HSBC)53.830.08 (0.15%)
Banco Santander (SAN)6.980.06 (0.87%)
Canadian Imperial Bank (CM)91.570.84 (0.91%)
Manulife Financial (MFC)19.850.12 (0.6%)
Manulife Financial (MFC)19.850.12 (0.6%)
L Brands (LB)48.920.6 (1.21%)
L Brands (LB)48.920.6 (1.21%)

We provide Royal Bank Of Canada share price history 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. The price and volume changes on a daily basis is provided in the Royal Bank Of Canada stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. RY stock saw a high of $80.43, and a low of $79.9 on last trading day. Looking at Royal Bank Of Canada stock history data, the P/S ratio was at a low of 1.91 on Jan 20, 2016.